Johnson & Johnson (NY: JNJ )

164.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 58.09 58.36 57.27 58.09 12,984,935 +0.26(+0.45%)
Jul 29, 2010 58.10 58.27 57.71 57.83 7,843 -0.27(-0.46%)
Jul 28, 2010 58.10 58.25 57.65 58.10 2,704 +0.00(+0.00%)
Jul 27, 2010 58.10 58.44 57.62 58.10 9,803 +0.36(+0.62%)
Jul 26, 2010 57.65 58.01 57.48 57.74 11,777,146 +0.11(+0.19%)
Jul 23, 2010 57.28 57.64 57.00 57.63 15,076,578 +0.61(+1.07%)
Jul 22, 2010 57.43 57.62 56.86 57.02 10,392 -0.10(-0.18%)
Jul 21, 2010 58.80 58.80 56.87 57.12 25,705,578 -1.46(-2.49%)
Jul 20, 2010 58.58 58.77 58.00 58.58 22,304,796 -0.99(-1.66%)
Jul 19, 2010 59.44 59.79 59.37 59.57 10,276,777 +0.13(+0.22%)
Jul 16, 2010 59.44 60.19 59.25 59.44 17,569,836 -0.69(-1.15%)
Jul 15, 2010 60.62 60.75 59.90 60.13 12,838,138 -0.49(-0.81%)
Jul 14, 2010 60.16 60.68 60.05 60.62 9,668,481 +0.12(+0.20%)
Jul 13, 2010 60.50 60.96 60.44 60.50 26,045 +0.29(+0.48%)
Jul 12, 2010 60.48 60.54 60.06 60.21 10,797,027 -0.33(-0.55%)
Jul 09, 2010 60.54 61.07 60.38 60.54 12,174,104 -0.84(-1.37%)
Jul 08, 2010 60.93 61.73 60.64 61.38 80,211 +0.77(+1.27%)
Jul 07, 2010 59.33 60.70 59.03 60.61 17,279,980 +1.53(+2.59%)
Jul 06, 2010 59.50 59.60 58.67 59.08 8,066 +0.00(+0.00%)
Jul 02, 2010 59.08 59.59 58.85 59.08 10,534,820 +0.36(+0.61%)
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.