Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 42.26 42.39 42.16 42.23 7,296,109 -0.06(-0.15%)
Dec 30, 2010 42.40 42.46 42.26 42.29 8,451,386 -0.13(-0.31%)
Dec 29, 2010 42.41 42.63 42.40 42.42 7,286,574 +0.05(+0.13%)
Dec 28, 2010 42.37 42.53 42.26 42.36 9,306,935 +0.08(+0.19%)
Dec 27, 2010 42.46 42.49 42.21 42.28 7,563,243 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.50 10,619,360 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,962,655 -0.22(-0.51%)
Dec 21, 2010 42.87 42.88 42.52 42.56 11,583,040 -0.12(-0.29%)
Dec 20, 2010 42.70 42.77 42.49 42.68 13,026,724 -0.01(-0.03%)
Dec 17, 2010 42.50 42.70 42.32 42.70 23,377,928 +0.10(+0.22%)
Dec 16, 2010 42.84 42.87 42.36 42.60 16,318,206 -0.12(-0.27%)
Dec 15, 2010 42.96 43.12 42.63 42.72 16,893,892 -0.14(-0.32%)
Dec 14, 2010 42.35 42.97 42.25 42.86 19,760,494 +0.62(+1.47%)
Dec 13, 2010 42.21 42.31 42.03 42.23 20,027,624 -0.03(-0.08%)
Dec 10, 2010 42.46 42.55 42.12 42.27 16,784,302 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.16 42.37 18,990,678 -0.27(-0.62%)
Dec 08, 2010 42.48 42.71 42.43 42.64 11,540,569 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.50 42.54 13,956,046 +0.08(+0.18%)
Dec 06, 2010 42.54 42.66 42.47 42.47 13,165,614 -0.25(-0.58%)
Dec 03, 2010 42.68 42.86 42.49 42.71 14,475,203 -0.03(-0.06%)
Dec 02, 2010 42.60 42.93 42.51 42.74 14,881,787 +0.12(+0.29%)
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.