Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 38.48 39.02 38.41 38.48 40,629,088 -0.48(-1.24%)
May 27, 2010 39.43 39.53 38.75 38.97 45,336,568 -0.06(-0.15%)
May 26, 2010 39.79 39.79 39.02 39.02 90,418 -0.45(-1.14%)
May 25, 2010 39.06 39.52 38.69 39.48 129,052 -0.14(-0.36%)
May 24, 2010 39.65 40.20 39.38 39.62 21,443,648 -0.20(-0.51%)
May 21, 2010 39.10 39.88 38.93 39.82 33,346,850 +0.22(+0.54%)
May 20, 2010 39.99 40.34 39.61 39.61 205,075 -1.09(-2.68%)
May 19, 2010 41.01 41.18 40.59 40.70 28,839,358 -0.49(-1.19%)
May 18, 2010 41.50 41.58 41.11 41.19 136,631 -0.60(-1.42%)
May 17, 2010 41.90 42.02 41.34 41.79 15,670,064 -0.06(-0.14%)
May 14, 2010 41.84 42.38 41.48 41.84 19,117,258 -0.46(-1.08%)
May 13, 2010 42.41 42.62 42.20 42.30 18,819,310 -0.09(-0.22%)
May 12, 2010 42.42 42.55 42.18 42.39 16,853,346 +0.09(+0.22%)
May 11, 2010 42.39 42.58 42.16 42.30 23,746 -0.05(-0.12%)
May 10, 2010 41.96 42.41 41.91 42.35 28,198,556 +0.94(+2.27%)
May 07, 2010 41.38 41.60 40.61 41.41 31,290,450 -0.03(-0.06%)
May 06, 2010 41.35 42.58 39.27 41.44 20,363 -1.10(-2.59%)
May 05, 2010 42.52 42.65 42.32 42.54 20,093,374 +0.22(+0.52%)
May 04, 2010 42.56 42.70 42.13 42.32 77,748 -0.41(-0.96%)
May 03, 2010 42.62 42.92 42.22 42.73 23,406,036 +0.67(+1.60%)
Apr 30, 2010 42.60 42.74 42.06 42.06 21,793,842 -0.46(-1.09%)
Apr 29, 2010 42.42 42.74 42.42 42.52 12,123,174 +0.26(+0.60%)
Apr 28, 2010 42.15 42.43 42.03 42.27 19,074,266 +0.22(+0.53%)
Apr 27, 2010 42.24 42.44 42.00 42.05 67,733 -0.31(-0.74%)
Apr 26, 2010 42.51 42.65 42.33 42.36 14,188,500 -0.18(-0.43%)
Apr 23, 2010 42.33 42.54 42.08 42.54 17,848,834 +0.17(+0.40%)
Apr 22, 2010 42.64 42.67 42.08 42.37 29,936,680 -0.40(-0.93%)
Apr 21, 2010 42.77 43.16 42.56 42.77 279,164 -0.39(-0.91%)
Apr 20, 2010 43.19 43.30 43.00 43.17 133,285 -0.03(-0.06%)
Apr 19, 2010 42.56 43.24 42.56 43.19 22,360,132 +0.66(+1.55%)
Apr 16, 2010 42.74 42.94 42.45 42.53 24,069,012 -0.32(-0.75%)
Apr 15, 2010 42.71 42.87 42.60 42.85 13,234,305 +0.01(+0.03%)
Apr 14, 2010 42.80 42.91 42.64 42.84 16,054,784 -0.12(-0.29%)
Apr 13, 2010 42.56 43.07 42.46 42.96 19,081,266 +0.37(+0.88%)
Apr 12, 2010 42.59 42.66 42.47 42.59 13,293,964 -0.02(-0.05%)
Apr 09, 2010 42.44 42.63 42.37 42.61 10,660,282 +0.14(+0.32%)
Apr 08, 2010 42.64 42.64 42.37 42.47 13,669,322 -0.19(-0.44%)
Apr 07, 2010 42.67 42.84 42.57 42.66 14,384,616 -0.06(-0.14%)
Apr 06, 2010 42.60 42.81 42.52 42.72 12,627,664 -0.26(-0.59%)
Apr 05, 2010 43.02 43.10 42.77 42.98 13,174,147 -0.05(-0.11%)
Apr 01, 2010 42.76 43.02 43.02 43.02 16,205,810 +0.37(+0.87%)
Mar 31, 2010 42.41 42.72 42.32 42.65 18,252,026 +0.19(+0.45%)
Mar 30, 2010 42.49 42.50 42.23 42.46 12,706,380 +0.06(+0.14%)
Mar 29, 2010 42.16 42.48 42.13 42.40 11,621,322 +0.29(+0.68%)
Mar 26, 2010 42.31 42.33 42.08 42.11 14,447,310 -0.12(-0.29%)
Mar 25, 2010 42.54 42.68 42.21 42.24 16,047,062 -0.12(-0.28%)
Mar 24, 2010 42.72 42.72 42.35 42.35 14,295,733 -0.40(-0.93%)
Mar 23, 2010 42.64 42.77 42.43 42.75 14,452,748 +0.17(+0.40%)
Mar 22, 2010 42.56 42.81 42.50 42.58 13,458,926 -0.01(-0.02%)
Mar 19, 2010 42.68 42.84 42.39 42.59 35,341,340 +0.03(+0.08%)
Mar 18, 2010 42.24 42.62 42.11 42.56 17,950,766 +0.27(+0.63%)
Mar 17, 2010 42.33 42.35 42.18 42.29 12,322,826 +0.08(+0.19%)
Mar 16, 2010 42.32 42.33 42.01 42.21 13,587,581 -0.03(-0.06%)
Mar 15, 2010 42.01 42.24 42.01 42.24 11,380,647 +0.26(+0.61%)
Mar 12, 2010 42.03 42.03 41.77 41.98 12,570,962 -0.03(-0.06%)
Mar 11, 2010 41.96 42.01 41.60 42.01 15,224,381 -0.05(-0.11%)
Mar 10, 2010 42.18 42.23 41.96 42.05 12,897,537 +0.02(+0.05%)
Mar 09, 2010 42.22 42.22 41.92 42.03 13,494,765 +0.04(+0.09%)
Mar 08, 2010 41.92 42.13 41.88 41.99 51,030,836 +0.10(+0.25%)
Mar 05, 2010 41.64 41.91 41.57 41.89 16,257,077 +0.31(+0.74%)
Mar 04, 2010 41.47 41.67 41.45 41.58 12,332,815 +0.11(+0.27%)
Mar 03, 2010 41.60 41.70 41.35 41.47 14,309,827 -0.03(-0.06%)
Mar 02, 2010 41.41 41.63 41.22 41.50 13,780,153 +0.03(+0.08%)
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.