Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.63 38.88 38.58 38.68 55,949 -0.20(-0.50%)
Aug 30, 2010 38.98 39.12 38.75 38.88 14,180,434 +0.20(+0.51%)
Aug 27, 2010 38.95 39.17 38.57 38.68 17,250,652 -0.11(-0.28%)
Aug 26, 2010 38.83 39.04 38.74 38.79 23,074 -0.09(-0.22%)
Aug 25, 2010 38.89 39.02 38.78 38.87 6,088 -0.02(-0.05%)
Aug 24, 2010 39.22 39.35 38.79 38.89 145,872 -0.58(-1.46%)
Aug 23, 2010 39.55 39.79 39.43 39.47 13,188,716 +0.09(+0.22%)
Aug 20, 2010 39.36 39.50 39.22 39.38 16,832,756 +0.01(+0.03%)
Aug 19, 2010 39.67 39.68 39.16 39.37 63,591 -0.42(-1.06%)
Aug 18, 2010 39.87 40.11 39.58 39.79 4,325 +0.09(+0.22%)
Aug 17, 2010 39.51 39.88 39.22 39.71 123,950 +0.81(+2.09%)
Aug 16, 2010 38.88 38.96 38.53 38.89 13,022,690 -0.09(-0.24%)
Aug 13, 2010 38.99 39.22 38.93 38.99 12,751,773 -0.25(-0.63%)
Aug 12, 2010 38.99 39.36 38.96 39.24 12,290,948 +0.01(+0.03%)
Aug 11, 2010 39.51 39.53 39.09 39.22 91,821 -0.63(-1.58%)
Aug 10, 2010 39.85 40.10 39.49 39.85 894 -0.41(-1.02%)
Aug 09, 2010 40.23 40.40 40.09 40.26 9,954,994 +0.06(+0.15%)
Aug 06, 2010 40.20 40.23 39.73 40.20 12,713,244 +0.13(+0.33%)
Aug 05, 2010 39.91 40.16 39.90 40.07 14,319,728 +0.01(+0.03%)
Aug 04, 2010 39.81 40.18 39.71 40.05 55,859 +0.26(+0.66%)
Aug 03, 2010 39.39 39.96 39.36 39.79 20,595 +0.42(+1.07%)
Aug 02, 2010 39.22 39.48 39.16 39.37 17,048,372 +0.42(+1.08%)
Jul 30, 2010 38.95 39.13 38.40 38.95 19,366,482 +0.17(+0.45%)
Jul 29, 2010 38.96 39.07 38.69 38.77 11,697 -0.18(-0.46%)
Jul 28, 2010 38.96 39.06 38.65 38.96 4,032 +0.00(+0.00%)
Jul 27, 2010 38.96 39.18 38.63 38.96 14,620 +0.24(+0.62%)
Jul 26, 2010 38.65 38.89 38.54 38.71 17,565,116 +0.07(+0.19%)
Jul 23, 2010 38.41 38.65 38.22 38.64 22,486,080 +0.41(+1.07%)
Jul 22, 2010 38.51 38.63 38.12 38.23 15,499 -0.07(-0.17%)
Jul 21, 2010 39.42 39.42 38.13 38.30 38,338,784 -0.98(-2.49%)
Jul 20, 2010 39.28 39.40 38.89 39.28 33,266,662 -0.66(-1.66%)
Jul 19, 2010 39.85 40.09 39.80 39.94 15,327,379 +0.09(+0.22%)
Jul 16, 2010 39.85 40.36 39.73 39.85 26,204,668 -0.46(-1.15%)
Jul 15, 2010 40.64 40.73 40.16 40.32 19,147,540 -0.33(-0.81%)
Jul 14, 2010 40.34 40.68 40.26 40.64 14,420,131 +0.08(+0.20%)
Jul 13, 2010 40.56 40.87 40.52 40.56 38,845 +0.19(+0.48%)
Jul 12, 2010 40.55 40.59 40.27 40.37 16,103,310 -0.22(-0.55%)
Jul 09, 2010 40.59 40.95 40.48 40.59 18,157,162 -0.56(-1.37%)
Jul 08, 2010 40.85 41.39 40.66 41.15 119,631 +0.52(+1.27%)
Jul 07, 2010 39.78 40.70 39.58 40.64 25,772,360 +1.03(+2.59%)
Jul 06, 2010 39.89 39.96 39.34 39.61 12,030 +0.00(+0.00%)
Jul 02, 2010 39.61 39.95 39.46 39.61 15,712,239 +0.24(+0.61%)
Jul 01, 2010 39.37 39.73 39.32 39.37 26,807,056 -0.23(-0.58%)
Jun 30, 2010 39.60 39.97 39.52 39.60 36,694 -0.05(-0.12%)
Jun 29, 2010 39.55 39.84 39.34 39.65 15,752 +0.29(+0.73%)
Jun 25, 2010 39.36 40.14 39.31 39.36 67,134,728 -0.60(-1.51%)
Jun 24, 2010 39.96 40.19 39.58 39.96 19,441 +0.24(+0.61%)
Jun 23, 2010 39.67 39.84 39.36 39.72 18,880,874 +0.05(+0.14%)
Jun 22, 2010 39.73 40.29 39.64 39.67 97,104 +0.02(+0.05%)
Jun 21, 2010 39.89 40.09 39.51 39.65 17,904,850 -0.03(-0.08%)
Jun 18, 2010 39.68 39.75 39.46 39.68 25,124,256 +0.00(+0.00%)
Jun 17, 2010 39.75 39.85 39.32 39.68 26,774 -0.04(-0.10%)
Jun 16, 2010 39.72 39.95 39.41 39.72 12,880,590 +0.07(+0.17%)
Jun 15, 2010 39.65 39.67 39.26 39.65 5,566 +0.48(+1.23%)
Jun 14, 2010 39.36 39.63 39.14 39.17 15,695,991 -0.03(-0.07%)
Jun 11, 2010 39.00 39.21 38.84 39.20 21,943,750 -0.03(-0.07%)
Jun 10, 2010 39.22 39.65 39.12 39.22 36,567 +0.22(+0.57%)
Jun 09, 2010 39.42 39.52 38.85 39.00 19,630,412 -0.32(-0.80%)
Jun 08, 2010 38.99 39.36 38.80 39.32 22,253,618 +0.43(+1.10%)
Jun 07, 2010 39.00 39.26 38.89 38.89 20,646,626 -0.01(-0.02%)
Jun 04, 2010 38.89 39.58 38.73 38.89 32,492,004 -1.18(-2.94%)
Jun 03, 2010 40.16 40.33 39.93 40.07 21,259,426 +0.03(+0.07%)
Jun 02, 2010 40.05 40.05 39.35 40.05 23,239,548 +0.65(+1.65%)
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.