Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 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%)
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.