Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 44.72 44.86 44.49 44.79 13,249,881 +0.13(+0.28%)
Oct 28, 2010 44.93 45.05 44.62 44.66 14,405,139 -0.01(-0.02%)
Oct 27, 2010 44.67 44.75 44.46 44.67 16,959,058 -0.29(-0.64%)
Oct 25, 2010 45.00 45.13 44.86 44.95 11,065,735 +0.12(+0.27%)
Oct 22, 2010 45.02 45.05 44.72 44.84 9,642,021 -0.13(-0.28%)
Oct 21, 2010 44.87 45.12 44.63 44.96 15,799,745 +0.27(+0.61%)
Oct 20, 2010 44.49 44.99 44.31 44.69 14,526,044 +0.22(+0.49%)
Oct 19, 2010 44.19 44.74 43.91 44.47 24,529,578 -0.40(-0.89%)
Oct 18, 2010 44.75 44.95 44.44 44.87 15,440,216 +0.20(+0.46%)
Oct 15, 2010 44.95 44.97 44.36 44.67 18,878,980 -0.12(-0.27%)
Oct 14, 2010 44.82 44.83 44.54 44.79 12,316,827 +0.11(+0.25%)
Oct 13, 2010 44.57 44.82 44.47 44.67 14,381,061 +0.20(+0.46%)
Oct 12, 2010 44.36 44.58 44.24 44.47 12,392,362 -0.01(-0.02%)
Oct 11, 2010 44.45 44.48 44.29 44.48 8,786,029 +0.05(+0.11%)
Oct 08, 2010 44.43 44.54 44.29 44.43 10,472,068 +0.01(+0.02%)
Oct 07, 2010 44.47 44.62 44.27 44.42 7,870 +0.01(+0.02%)
Oct 06, 2010 44.19 44.45 43.91 44.41 16,138,839 +0.26(+0.59%)
Oct 05, 2010 43.62 44.22 43.57 44.15 168,753 +0.82(+1.90%)
Oct 04, 2010 43.24 43.55 43.07 43.33 12,396,149 -0.06(-0.13%)
Oct 01, 2010 43.39 43.74 43.26 43.39 13,909,323 -0.15(-0.34%)
Sep 30, 2010 43.53 44.06 43.25 43.54 110,226 -0.24(-0.56%)
Sep 29, 2010 43.78 43.95 43.65 43.78 10,565 -0.08(-0.19%)
Sep 28, 2010 43.54 43.98 43.35 43.87 33,667 +0.28(+0.64%)
Sep 27, 2010 43.66 43.79 43.51 43.58 10,941,071 -0.08(-0.18%)
Sep 24, 2010 43.55 43.84 43.44 43.66 17,984,884 +0.23(+0.53%)
Sep 23, 2010 43.43 43.56 43.26 43.43 11,934,245 -0.11(-0.26%)
Sep 22, 2010 43.55 43.91 43.49 43.54 13,307,020 +0.02(+0.05%)
Sep 21, 2010 43.47 43.73 43.42 43.52 426 -0.11(-0.24%)
Sep 20, 2010 43.32 43.73 43.22 43.63 15,883,693 +0.37(+0.84%)
Sep 17, 2010 43.26 43.37 42.95 43.26 17,420,864 +0.37(+0.85%)
Sep 15, 2010 42.63 42.97 42.51 42.90 12,967,535 +0.33(+0.78%)
Sep 14, 2010 42.46 42.84 42.33 42.57 19,613 +0.18(+0.43%)
Sep 13, 2010 42.20 42.43 42.10 42.38 15,207,217 +0.24(+0.57%)
Sep 10, 2010 42.12 42.16 42.00 42.14 11,896,229 +0.11(+0.27%)
Sep 09, 2010 41.73 42.18 41.64 42.03 19,846,138 +0.68(+1.65%)
Sep 08, 2010 41.05 41.48 41.05 41.35 148,186 +0.11(+0.26%)
Sep 07, 2010 41.31 41.43 41.20 41.24 21,802 -0.16(-0.39%)
Sep 03, 2010 41.35 41.46 41.10 41.41 10,721,543 +0.22(+0.55%)
Sep 02, 2010 41.12 41.31 40.96 41.18 7,164 +0.21(+0.51%)
Sep 01, 2010 40.52 41.01 40.36 40.97 16,428,997 +0.81(+2.03%)
Aug 31, 2010 40.11 40.36 40.05 40.16 53,892 -0.20(-0.50%)
Aug 30, 2010 40.47 40.61 40.23 40.36 13,659,090 +0.20(+0.51%)
Aug 27, 2010 40.44 40.67 40.04 40.16 16,616,430 -0.11(-0.28%)
Aug 26, 2010 40.31 40.53 40.22 40.27 22,226 -0.09(-0.22%)
Aug 25, 2010 40.37 40.51 40.26 40.36 5,864 -0.02(-0.05%)
Aug 24, 2010 40.72 40.85 40.27 40.38 140,509 -0.60(-1.46%)
Aug 23, 2010 41.05 41.31 40.94 40.98 12,703,836 +0.09(+0.22%)
Aug 20, 2010 40.86 41.01 40.71 40.89 16,213,904 +0.01(+0.03%)
Aug 19, 2010 41.19 41.19 40.65 40.87 61,253 -0.44(-1.06%)
Aug 18, 2010 41.39 41.64 41.09 41.31 4,166 +0.09(+0.22%)
Aug 17, 2010 41.02 41.40 40.72 41.22 119,393 +0.84(+2.09%)
Aug 16, 2010 40.37 40.45 40.00 40.38 12,543,914 -0.10(-0.24%)
Aug 13, 2010 40.48 40.71 40.41 40.48 12,282,957 -0.26(-0.63%)
Aug 12, 2010 40.48 40.87 40.44 40.73 11,839,074 +0.01(+0.03%)
Aug 11, 2010 41.01 41.03 40.58 40.72 88,445 -0.65(-1.58%)
Aug 10, 2010 41.37 41.63 41.00 41.37 861 -0.42(-1.02%)
Aug 09, 2010 41.76 41.94 41.62 41.80 9,589,001 +0.06(+0.15%)
Aug 06, 2010 41.74 41.76 41.24 41.74 12,245,845 +0.14(+0.33%)
Aug 05, 2010 41.44 41.69 41.42 41.60 13,793,266 +0.01(+0.03%)
Aug 04, 2010 41.33 41.72 41.23 41.58 53,805 +0.27(+0.66%)
Aug 03, 2010 40.89 41.49 40.87 41.31 19,838 +0.44(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.