Skip to main content

Johnson & Johnson (NY: JNJ )

158.57 +0.61 (+0.39%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.63 38.88 38.58 38.68 55,949 -0.20(-0.50%)
Aug 30, 2010 38.98 39.12 38.75 38.88 14,180,434 +0.20(+0.51%)
Aug 27, 2010 38.95 39.17 38.57 38.68 17,250,652 -0.11(-0.28%)
Aug 26, 2010 38.83 39.04 38.74 38.79 23,074 -0.09(-0.22%)
Aug 25, 2010 38.89 39.02 38.78 38.87 6,088 -0.02(-0.05%)
Aug 24, 2010 39.22 39.35 38.79 38.89 145,872 -0.58(-1.46%)
Aug 23, 2010 39.55 39.79 39.43 39.47 13,188,716 +0.09(+0.22%)
Aug 20, 2010 39.36 39.50 39.22 39.38 16,832,756 +0.01(+0.03%)
Aug 19, 2010 39.67 39.68 39.16 39.37 63,591 -0.42(-1.06%)
Aug 18, 2010 39.87 40.11 39.58 39.79 4,325 +0.09(+0.22%)
Aug 17, 2010 39.51 39.88 39.22 39.71 123,950 +0.81(+2.09%)
Aug 16, 2010 38.88 38.96 38.53 38.89 13,022,690 -0.09(-0.24%)
Aug 13, 2010 38.99 39.22 38.93 38.99 12,751,773 -0.25(-0.63%)
Aug 12, 2010 38.99 39.36 38.96 39.24 12,290,948 +0.01(+0.03%)
Aug 11, 2010 39.51 39.53 39.09 39.22 91,821 -0.63(-1.58%)
Aug 10, 2010 39.85 40.10 39.49 39.85 894 -0.41(-1.02%)
Aug 09, 2010 40.23 40.40 40.09 40.26 9,954,994 +0.06(+0.15%)
Aug 06, 2010 40.20 40.23 39.73 40.20 12,713,244 +0.13(+0.33%)
Aug 05, 2010 39.91 40.16 39.90 40.07 14,319,728 +0.01(+0.03%)
Aug 04, 2010 39.81 40.18 39.71 40.05 55,859 +0.26(+0.66%)
Aug 03, 2010 39.39 39.96 39.36 39.79 20,595 +0.42(+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.