Skip to main content

Johnson & Johnson (NY: JNJ )

158.48 +0.52 (+0.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.61 39.97 39.52 39.61 36,688 -0.05(-0.12%)
Jun 29, 2010 39.55 39.85 39.35 39.65 15,750 +0.29(+0.73%)
Jun 25, 2010 39.36 40.15 39.32 39.36 67,124,120 -0.60(-1.51%)
Jun 24, 2010 39.97 40.20 39.59 39.97 19,438 +0.24(+0.61%)
Jun 23, 2010 39.67 39.85 39.37 39.73 18,877,890 +0.05(+0.14%)
Jun 22, 2010 39.73 40.30 39.65 39.67 97,088 +0.02(+0.05%)
Jun 21, 2010 39.90 40.10 39.51 39.65 17,902,020 -0.03(-0.08%)
Jun 18, 2010 39.69 39.76 39.46 39.69 25,120,286 +0.00(+0.00%)
Jun 17, 2010 39.75 39.86 39.33 39.69 26,770 -0.04(-0.10%)
Jun 16, 2010 39.73 39.95 39.42 39.73 12,878,555 +0.07(+0.17%)
Jun 15, 2010 39.66 39.67 39.26 39.66 5,565 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.15 39.18 15,693,511 -0.03(-0.07%)
Jun 11, 2010 39.01 39.22 38.85 39.20 21,940,282 -0.03(-0.07%)
Jun 10, 2010 39.23 39.65 39.13 39.23 36,561 +0.22(+0.57%)
Jun 09, 2010 39.43 39.52 38.85 39.01 19,627,310 -0.32(-0.80%)
Jun 08, 2010 38.99 39.37 38.81 39.32 22,250,100 +0.43(+1.10%)
Jun 07, 2010 39.01 39.26 38.89 38.89 20,643,362 -0.01(-0.02%)
Jun 04, 2010 38.90 39.59 38.73 38.90 32,486,870 -1.18(-2.94%)
Jun 03, 2010 40.16 40.34 39.93 40.08 21,256,066 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.36 40.05 23,235,874 +0.65(+1.65%)
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.