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 (%)
Jul 30, 2010 38.95 39.14 38.40 38.95 19,363,422 +0.17(+0.45%)
Jul 29, 2010 38.96 39.08 38.70 38.78 11,695 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.66 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.19 38.64 38.96 14,618 +0.24(+0.62%)
Jul 26, 2010 38.66 38.90 38.55 38.72 17,562,340 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.65 22,482,526 +0.41(+1.07%)
Jul 22, 2010 38.51 38.64 38.13 38.24 15,496 -0.07(-0.18%)
Jul 21, 2010 39.43 39.43 38.14 38.30 38,332,724 -0.98(-2.49%)
Jul 20, 2010 39.28 39.41 38.89 39.28 33,261,404 -0.66(-1.66%)
Jul 19, 2010 39.86 40.09 39.81 39.95 15,324,957 +0.09(+0.22%)
Jul 16, 2010 39.86 40.36 39.73 39.86 26,200,528 -0.46(-1.15%)
Jul 15, 2010 40.65 40.74 40.17 40.32 19,144,514 -0.33(-0.81%)
Jul 14, 2010 40.34 40.69 40.27 40.65 14,417,852 +0.08(+0.20%)
Jul 13, 2010 40.57 40.88 40.53 40.57 38,838 +0.19(+0.48%)
Jul 12, 2010 40.56 40.60 40.28 40.38 16,100,765 -0.22(-0.55%)
Jul 09, 2010 40.60 40.95 40.49 40.60 18,154,292 -0.56(-1.37%)
Jul 08, 2010 40.86 41.40 40.66 41.16 119,612 +0.52(+1.27%)
Jul 07, 2010 39.79 40.70 39.59 40.64 25,768,288 +1.03(+2.59%)
Jul 06, 2010 39.90 39.97 39.34 39.62 12,028 +0.00(+0.00%)
Jul 02, 2010 39.62 39.96 39.46 39.62 15,709,756 +0.24(+0.61%)
Jul 01, 2010 39.38 39.73 39.33 39.38 26,802,820 -0.23(-0.58%)
Jun 30, 2010 39.61 39.97 39.52 39.61 36,688 -0.05(-0.12%)
Jun 29, 2010 39.55 39.85 39.35 39.65 15,750 +0.29(+0.73%)
Jun 25, 2010 39.36 40.15 39.32 39.36 67,124,120 -0.60(-1.51%)
Jun 24, 2010 39.97 40.20 39.59 39.97 19,438 +0.24(+0.61%)
Jun 23, 2010 39.67 39.85 39.37 39.73 18,877,890 +0.05(+0.14%)
Jun 22, 2010 39.73 40.30 39.65 39.67 97,088 +0.02(+0.05%)
Jun 21, 2010 39.90 40.10 39.51 39.65 17,902,020 -0.03(-0.08%)
Jun 18, 2010 39.69 39.76 39.46 39.69 25,120,286 +0.00(+0.00%)
Jun 17, 2010 39.75 39.86 39.33 39.69 26,770 -0.04(-0.10%)
Jun 16, 2010 39.73 39.95 39.42 39.73 12,878,555 +0.07(+0.17%)
Jun 15, 2010 39.66 39.67 39.26 39.66 5,565 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.15 39.18 15,693,511 -0.03(-0.07%)
Jun 11, 2010 39.01 39.22 38.85 39.20 21,940,282 -0.03(-0.07%)
Jun 10, 2010 39.23 39.65 39.13 39.23 36,561 +0.22(+0.57%)
Jun 09, 2010 39.43 39.52 38.85 39.01 19,627,310 -0.32(-0.80%)
Jun 08, 2010 38.99 39.37 38.81 39.32 22,250,100 +0.43(+1.10%)
Jun 07, 2010 39.01 39.26 38.89 38.89 20,643,362 -0.01(-0.02%)
Jun 04, 2010 38.90 39.59 38.73 38.90 32,486,870 -1.18(-2.94%)
Jun 03, 2010 40.16 40.34 39.93 40.08 21,256,066 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.36 40.05 23,235,874 +0.65(+1.65%)
Jun 01, 2010 39.04 39.84 38.59 39.40 27,338 +0.31(+0.79%)
May 28, 2010 39.10 39.65 39.02 39.10 39,993,376 -0.49(-1.24%)
May 27, 2010 40.06 40.16 39.37 39.59 44,627,196 -0.06(-0.15%)
May 26, 2010 40.42 40.42 39.64 39.65 89,003 -0.46(-1.14%)
May 25, 2010 39.68 40.14 39.31 40.10 127,032 -0.15(-0.36%)
May 24, 2010 40.28 40.83 40.01 40.25 21,108,124 -0.21(-0.51%)
May 21, 2010 39.73 40.51 39.55 40.46 32,825,080 +0.22(+0.55%)
May 20, 2010 40.62 40.98 40.24 40.24 201,867 -1.11(-2.68%)
May 19, 2010 41.66 41.84 41.23 41.35 28,388,116 -0.50(-1.19%)
May 18, 2010 42.16 42.24 41.77 41.84 134,493 -0.60(-1.42%)
May 17, 2010 42.57 42.69 42.00 42.45 15,424,878 -0.06(-0.14%)
May 14, 2010 42.51 43.05 42.14 42.51 18,818,134 -0.47(-1.08%)
May 13, 2010 43.09 43.30 42.87 42.97 18,524,848 -0.09(-0.22%)
May 12, 2010 43.09 43.23 42.85 43.07 16,589,645 +0.09(+0.22%)
May 11, 2010 43.06 43.25 42.84 42.97 23,374 -0.05(-0.12%)
May 10, 2010 42.63 43.08 42.58 43.03 27,757,340 +0.96(+2.27%)
May 07, 2010 42.04 42.26 41.26 42.07 30,800,854 -0.03(-0.06%)
May 06, 2010 42.01 43.26 39.89 42.10 20,044 -1.12(-2.59%)
May 05, 2010 43.20 43.33 42.99 43.22 19,778,978 +0.22(+0.52%)
May 04, 2010 43.24 43.38 42.80 42.99 76,531 -0.42(-0.96%)
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.