Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 38.35 38.52 37.80 38.35 19,671,212 +0.17(+0.45%)
Jul 29, 2010 38.35 38.46 38.09 38.17 11,881 -0.18(-0.46%)
Jul 28, 2010 38.35 38.45 38.05 38.35 4,096 +0.00(+0.00%)
Jul 27, 2010 38.35 38.58 38.03 38.35 14,850 +0.24(+0.62%)
Jul 26, 2010 38.05 38.29 37.94 38.11 17,841,502 +0.07(+0.19%)
Jul 23, 2010 37.81 38.05 37.63 38.04 22,839,896 +0.40(+1.07%)
Jul 22, 2010 37.91 38.03 37.53 37.64 15,743 -0.07(-0.18%)
Jul 21, 2010 38.81 38.81 37.54 37.70 38,942,040 -0.96(-2.49%)
Jul 20, 2010 38.67 38.79 38.29 38.67 33,790,108 -0.65(-1.66%)
Jul 19, 2010 39.24 39.47 39.19 39.32 15,568,554 +0.09(+0.22%)
Jul 16, 2010 39.24 39.73 39.11 39.24 26,616,996 -0.46(-1.15%)
Jul 15, 2010 40.02 40.10 39.54 39.69 19,448,826 -0.32(-0.81%)
Jul 14, 2010 39.71 40.05 39.64 40.02 14,647,030 +0.08(+0.20%)
Jul 13, 2010 39.94 40.24 39.90 39.94 39,456 +0.19(+0.48%)
Jul 12, 2010 39.92 39.96 39.65 39.74 16,356,694 -0.22(-0.55%)
Jul 09, 2010 39.96 40.31 39.86 39.96 18,442,864 -0.55(-1.37%)
Jul 08, 2010 40.22 40.75 40.03 40.52 121,513 +0.51(+1.27%)
Jul 07, 2010 39.16 40.07 38.97 40.01 26,177,886 +1.01(+2.59%)
Jul 06, 2010 39.28 39.34 38.73 39.00 12,219 +0.00(+0.00%)
Jul 02, 2010 39.00 39.34 38.85 39.00 15,959,470 +0.24(+0.61%)
Jul 01, 2010 38.76 39.11 38.71 38.76 27,228,862 -0.22(-0.58%)
Jun 30, 2010 38.99 39.35 38.91 38.99 37,271 -0.05(-0.12%)
Jun 29, 2010 38.93 39.22 38.73 39.03 16,000 +0.28(+0.73%)
Jun 25, 2010 38.75 39.52 38.70 38.75 68,191,088 -0.59(-1.51%)
Jun 24, 2010 39.34 39.57 38.97 39.34 19,747 +0.24(+0.61%)
Jun 23, 2010 39.05 39.22 38.75 39.10 19,177,962 +0.05(+0.14%)
Jun 22, 2010 39.11 39.67 39.02 39.05 98,632 +0.02(+0.05%)
Jun 21, 2010 39.28 39.47 38.89 39.03 18,186,580 -0.03(-0.08%)
Jun 18, 2010 39.06 39.14 38.85 39.06 25,519,584 +0.00(+0.00%)
Jun 17, 2010 39.13 39.24 38.71 39.06 27,195 -0.04(-0.10%)
Jun 16, 2010 39.10 39.33 38.80 39.10 13,083,265 +0.07(+0.17%)
Jun 15, 2010 39.04 39.05 38.65 39.04 5,653 +0.48(+1.23%)
Jun 14, 2010 38.75 39.01 38.54 38.56 15,942,966 -0.03(-0.07%)
Jun 11, 2010 38.40 38.60 38.24 38.59 22,289,032 -0.03(-0.07%)
Jun 10, 2010 38.62 39.03 38.52 38.62 37,142 +0.22(+0.57%)
Jun 09, 2010 38.81 38.91 38.25 38.40 19,939,294 -0.31(-0.80%)
Jun 08, 2010 38.38 38.75 38.20 38.71 22,603,776 +0.42(+1.10%)
Jun 07, 2010 38.40 38.65 38.29 38.29 20,971,498 -0.01(-0.02%)
Jun 04, 2010 38.29 38.97 38.13 38.29 33,003,262 -1.16(-2.94%)
Jun 03, 2010 39.53 39.70 39.31 39.45 21,593,940 +0.03(+0.07%)
Jun 02, 2010 39.43 39.43 38.74 39.43 23,605,220 +0.64(+1.65%)
Jun 01, 2010 38.42 39.22 37.99 38.79 27,773 +0.30(+0.79%)
May 28, 2010 38.48 39.02 38.41 38.48 40,629,088 -0.48(-1.24%)
May 27, 2010 39.43 39.53 38.75 38.97 45,336,568 -0.06(-0.15%)
May 26, 2010 39.79 39.79 39.02 39.02 90,418 -0.45(-1.14%)
May 25, 2010 39.06 39.52 38.69 39.48 129,052 -0.14(-0.36%)
May 24, 2010 39.65 40.20 39.38 39.62 21,443,648 -0.20(-0.51%)
May 21, 2010 39.10 39.88 38.93 39.82 33,346,850 +0.22(+0.54%)
May 20, 2010 39.99 40.34 39.61 39.61 205,075 -1.09(-2.68%)
May 19, 2010 41.01 41.18 40.59 40.70 28,839,358 -0.49(-1.19%)
May 18, 2010 41.50 41.58 41.11 41.19 136,631 -0.60(-1.42%)
May 17, 2010 41.90 42.02 41.34 41.79 15,670,064 -0.06(-0.14%)
May 14, 2010 41.84 42.38 41.48 41.84 19,117,258 -0.46(-1.08%)
May 13, 2010 42.41 42.62 42.20 42.30 18,819,310 -0.09(-0.22%)
May 12, 2010 42.42 42.55 42.18 42.39 16,853,346 +0.09(+0.22%)
May 11, 2010 42.39 42.58 42.16 42.30 23,746 -0.05(-0.12%)
May 10, 2010 41.96 42.41 41.91 42.35 28,198,556 +0.94(+2.27%)
May 07, 2010 41.38 41.60 40.61 41.41 31,290,450 -0.03(-0.06%)
May 06, 2010 41.35 42.58 39.27 41.44 20,363 -1.10(-2.59%)
May 05, 2010 42.52 42.65 42.32 42.54 20,093,374 +0.22(+0.52%)
May 04, 2010 42.56 42.70 42.13 42.32 77,748 -0.41(-0.96%)
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.