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 (%)
Jan 31, 2011 41.07 41.11 40.75 40.80 27,915,532 -0.16(-0.40%)
Jan 28, 2011 41.58 41.64 40.96 40.96 22,377,798 -0.46(-1.10%)
Jan 27, 2011 41.39 41.67 41.37 41.42 16,441,772 +0.05(+0.13%)
Jan 26, 2011 41.76 41.81 41.37 41.37 29,687,452 -0.33(-0.79%)
Jan 25, 2011 41.57 42.07 41.44 41.69 41,099,932 -0.87(-2.05%)
Jan 24, 2011 42.71 42.81 42.43 42.57 16,672,526 -0.20(-0.48%)
Jan 21, 2011 43.18 43.18 42.64 42.77 18,948,342 -0.14(-0.32%)
Jan 20, 2011 42.82 43.07 42.69 42.91 16,881,076 +0.20(+0.48%)
Jan 19, 2011 42.36 42.74 42.33 42.71 14,058,435 +0.31(+0.74%)
Jan 18, 2011 42.47 42.73 42.33 42.39 20,428,282 -0.31(-0.72%)
Jan 14, 2011 42.97 42.98 42.49 42.70 16,516,595 -0.25(-0.57%)
Jan 13, 2011 42.71 42.99 42.56 42.94 13,901,702 +0.28(+0.66%)
Jan 12, 2011 42.63 42.92 42.54 42.66 12,177,394 +0.16(+0.37%)
Jan 11, 2011 42.47 42.56 42.32 42.51 10,800,437 +0.08(+0.18%)
Jan 10, 2011 42.52 42.60 42.32 42.43 14,319,624 -0.30(-0.70%)
Jan 07, 2011 43.14 43.18 42.71 42.73 16,238,753 -0.42(-0.97%)
Jan 06, 2011 43.30 43.37 42.94 43.15 11,142,846 -0.07(-0.16%)
Jan 05, 2011 43.29 43.37 42.97 43.22 17,341,592 -0.03(-0.06%)
Jan 04, 2011 43.09 43.24 42.83 43.24 18,086,416 +0.36(+0.84%)
Jan 03, 2011 42.75 43.13 42.68 42.88 21,819,678 +0.66(+1.57%)
Dec 31, 2010 42.25 42.38 42.15 42.22 7,297,262 -0.06(-0.15%)
Dec 30, 2010 42.39 42.45 42.25 42.28 8,452,722 -0.13(-0.31%)
Dec 29, 2010 42.40 42.62 42.40 42.41 7,287,725 +0.05(+0.13%)
Dec 28, 2010 42.36 42.53 42.25 42.36 9,308,406 +0.08(+0.19%)
Dec 27, 2010 42.45 42.49 42.20 42.28 7,564,439 -0.22(-0.51%)
Dec 23, 2010 42.34 42.64 42.34 42.49 10,621,039 +0.16(+0.37%)
Dec 22, 2010 42.55 42.60 42.27 42.34 12,964,704 -0.22(-0.51%)
Dec 21, 2010 42.86 42.87 42.51 42.55 11,584,871 -0.12(-0.29%)
Dec 20, 2010 42.69 42.77 42.48 42.68 13,028,783 -0.01(-0.03%)
Dec 17, 2010 42.49 42.69 42.31 42.69 23,381,622 +0.10(+0.22%)
Dec 16, 2010 42.83 42.86 42.35 42.60 16,320,785 -0.12(-0.27%)
Dec 15, 2010 42.96 43.11 42.62 42.71 16,896,562 -0.14(-0.32%)
Dec 14, 2010 42.34 42.96 42.25 42.85 19,763,618 +0.62(+1.47%)
Dec 13, 2010 42.21 42.30 42.02 42.23 20,030,788 -0.03(-0.08%)
Dec 10, 2010 42.45 42.55 42.11 42.26 16,786,954 -0.10(-0.24%)
Dec 09, 2010 42.62 42.98 42.15 42.36 18,993,678 -0.27(-0.62%)
Dec 08, 2010 42.47 42.71 42.42 42.63 11,542,393 +0.10(+0.22%)
Dec 07, 2010 42.71 42.83 42.49 42.53 13,958,251 +0.08(+0.18%)
Dec 06, 2010 42.53 42.65 42.46 42.46 13,167,695 -0.25(-0.58%)
Dec 03, 2010 42.67 42.85 42.48 42.71 14,477,491 -0.03(-0.06%)
Dec 02, 2010 42.59 42.92 42.51 42.73 14,884,139 +0.12(+0.29%)
Dec 01, 2010 42.45 42.65 42.20 42.61 22,327,266 +0.59(+1.41%)
Nov 30, 2010 41.97 42.20 41.81 42.02 18,506,982 -0.25(-0.58%)
Nov 29, 2010 42.19 42.33 41.91 42.26 17,607,424 -0.27(-0.63%)
Nov 26, 2010 42.66 42.71 42.42 42.53 6,795,528 -0.31(-0.72%)
Nov 24, 2010 42.66 42.83 42.83 42.83 14,237,476 +0.28(+0.67%)
Nov 23, 2010 42.63 42.81 42.40 42.55 21,817,474 -0.51(-1.18%)
Nov 22, 2010 42.98 43.19 42.70 43.06 16,393,646 -0.14(-0.33%)
Nov 19, 2010 43.20 43.46 43.08 43.20 19,045,920 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.84 43.20 13,888,882 +0.52(+1.22%)
Nov 17, 2010 42.73 42.83 42.58 42.68 10,957,087 -0.05(-0.13%)
Nov 16, 2010 43.08 43.28 42.40 42.73 22,937,230 -0.70(-1.62%)
Nov 15, 2010 43.39 43.78 43.30 43.44 18,698,514 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.98 43.09 19,126,306 -0.17(-0.39%)
Nov 11, 2010 43.11 43.28 43.03 43.26 13,459,476 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.01 43.28 15,950,487 -0.24(-0.56%)
Nov 09, 2010 43.63 43.65 43.38 43.53 13,628,919 -0.10(-0.23%)
Nov 08, 2010 43.69 43.73 43.38 43.63 12,536,012 -0.13(-0.29%)
Nov 05, 2010 43.82 43.88 43.38 43.76 13,706,306 -0.07(-0.17%)
Nov 04, 2010 43.53 43.94 43.48 43.83 16,751,300 +0.39(+0.89%)
Nov 03, 2010 43.31 43.45 43.01 43.44 13,773,309 +0.21(+0.49%)
Nov 02, 2010 43.27 43.45 43.13 43.23 12,716,892 +0.13(+0.30%)
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.