Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 38.99 39.35 38.91 38.99 37,265 -0.05(-0.12%)
Jun 29, 2010 38.94 39.23 38.74 39.04 15,998 +0.28(+0.73%)
Jun 25, 2010 38.75 39.53 38.71 38.75 68,180,320 -0.59(-1.51%)
Jun 24, 2010 39.35 39.57 38.97 39.35 19,743 +0.24(+0.61%)
Jun 23, 2010 39.06 39.23 38.76 39.11 19,174,932 +0.05(+0.14%)
Jun 22, 2010 39.12 39.67 39.03 39.06 98,616 +0.02(+0.05%)
Jun 21, 2010 39.28 39.48 38.90 39.04 18,183,706 -0.03(-0.08%)
Jun 18, 2010 39.07 39.14 38.85 39.07 25,515,552 +0.00(+0.00%)
Jun 17, 2010 39.14 39.24 38.72 39.07 27,191 -0.04(-0.10%)
Jun 16, 2010 39.11 39.33 38.81 39.11 13,081,198 +0.07(+0.17%)
Jun 15, 2010 39.04 39.06 38.65 39.04 5,652 +0.48(+1.23%)
Jun 14, 2010 38.75 39.02 38.54 38.57 15,940,447 -0.03(-0.07%)
Jun 11, 2010 38.40 38.61 38.25 38.60 22,285,510 -0.03(-0.07%)
Jun 10, 2010 38.62 39.04 38.52 38.62 37,137 +0.22(+0.57%)
Jun 09, 2010 38.82 38.91 38.25 38.40 19,936,144 -0.31(-0.80%)
Jun 08, 2010 38.39 38.76 38.21 38.71 22,600,206 +0.42(+1.10%)
Jun 07, 2010 38.40 38.65 38.29 38.29 20,968,186 -0.01(-0.02%)
Jun 04, 2010 38.30 38.97 38.13 38.30 32,998,048 -1.16(-2.94%)
Jun 03, 2010 39.54 39.71 39.32 39.46 21,590,528 +0.03(+0.07%)
Jun 02, 2010 39.43 39.43 38.75 39.43 23,601,490 +0.64(+1.65%)
Jun 01, 2010 38.43 39.22 37.99 38.79 27,768 +0.30(+0.79%)
May 28, 2010 38.49 39.03 38.42 38.49 40,622,672 -0.48(-1.24%)
May 27, 2010 39.44 39.54 38.76 38.97 45,329,404 -0.06(-0.15%)
May 26, 2010 39.80 39.80 39.02 39.03 90,404 -0.45(-1.14%)
May 25, 2010 39.06 39.52 38.70 39.48 129,031 -0.14(-0.36%)
May 24, 2010 39.66 40.20 39.39 39.63 21,440,258 -0.20(-0.51%)
May 21, 2010 39.11 39.88 38.93 39.83 33,341,580 +0.22(+0.55%)
May 20, 2010 39.99 40.35 39.61 39.61 205,043 -1.09(-2.68%)
May 19, 2010 41.01 41.19 40.59 40.71 28,834,800 -0.49(-1.19%)
May 18, 2010 41.50 41.58 41.12 41.20 136,610 -0.60(-1.42%)
May 17, 2010 41.91 42.03 41.35 41.79 15,667,587 -0.06(-0.14%)
May 14, 2010 41.85 42.39 41.48 41.85 19,114,236 -0.46(-1.08%)
May 13, 2010 42.42 42.63 42.20 42.31 18,816,334 -0.09(-0.22%)
May 12, 2010 42.43 42.56 42.19 42.40 16,850,682 +0.09(+0.22%)
May 11, 2010 42.39 42.58 42.17 42.31 23,742 -0.05(-0.12%)
May 10, 2010 41.97 42.41 41.92 42.36 28,194,098 +0.94(+2.27%)
May 07, 2010 41.39 41.61 40.62 41.42 31,285,504 -0.03(-0.06%)
May 06, 2010 41.36 42.59 39.27 41.45 20,359 -1.10(-2.59%)
May 05, 2010 42.53 42.66 42.33 42.55 20,090,198 +0.22(+0.52%)
May 04, 2010 42.57 42.71 42.14 42.33 77,736 -0.41(-0.96%)
May 03, 2010 42.63 42.93 42.23 42.74 23,402,338 +0.67(+1.60%)
Apr 30, 2010 42.61 42.75 42.07 42.07 21,790,398 -0.46(-1.09%)
Apr 29, 2010 42.43 42.75 42.43 42.53 12,121,258 +0.26(+0.60%)
Apr 28, 2010 42.15 42.43 42.03 42.28 19,071,250 +0.22(+0.53%)
Apr 27, 2010 42.24 42.45 42.01 42.05 67,722 -0.31(-0.74%)
Apr 26, 2010 42.52 42.66 42.34 42.37 14,186,257 -0.18(-0.43%)
Apr 23, 2010 42.34 42.55 42.09 42.55 17,846,012 +0.17(+0.40%)
Apr 22, 2010 42.64 42.68 42.09 42.38 29,931,948 -0.40(-0.93%)
Apr 21, 2010 42.78 43.17 42.57 42.78 279,120 -0.39(-0.91%)
Apr 20, 2010 43.20 43.31 43.00 43.17 133,264 -0.03(-0.06%)
Apr 19, 2010 42.56 43.24 42.56 43.20 22,356,598 +0.66(+1.55%)
Apr 16, 2010 42.75 42.95 42.45 42.54 24,065,208 -0.32(-0.75%)
Apr 15, 2010 42.71 42.88 42.61 42.86 13,232,213 +0.01(+0.03%)
Apr 14, 2010 42.81 42.92 42.64 42.85 16,052,246 -0.12(-0.29%)
Apr 13, 2010 42.56 43.08 42.47 42.97 19,078,250 +0.37(+0.88%)
Apr 12, 2010 42.60 42.66 42.48 42.60 13,291,862 -0.02(-0.05%)
Apr 09, 2010 42.45 42.64 42.38 42.62 10,658,597 +0.14(+0.32%)
Apr 08, 2010 42.65 42.65 42.37 42.48 13,667,162 -0.19(-0.44%)
Apr 07, 2010 42.68 42.85 42.58 42.67 14,382,342 -0.06(-0.14%)
Apr 06, 2010 42.61 42.82 42.52 42.73 12,625,668 -0.26(-0.59%)
Apr 05, 2010 43.03 43.11 42.77 42.98 13,172,064 -0.05(-0.11%)
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.