Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 65.13 65.34 64.30 64.30 14,255,863 -0.71(-1.09%)
Apr 29, 2010 64.85 65.34 64.85 65.01 7,930,052 +0.39(+0.60%)
Apr 28, 2010 64.43 64.86 64.25 64.62 12,476,924 +0.34(+0.53%)
Apr 27, 2010 64.57 64.88 64.21 64.28 44,306 -0.48(-0.74%)
Apr 26, 2010 64.99 65.20 64.72 64.76 9,281,030 -0.28(-0.43%)
Apr 23, 2010 64.71 65.04 64.33 65.04 11,675,340 +0.26(+0.40%)
Apr 22, 2010 65.18 65.24 64.33 64.78 19,582,284 -0.61(-0.93%)
Apr 21, 2010 65.39 65.98 65.07 65.39 182,608 -0.60(-0.91%)
Apr 20, 2010 66.03 66.20 65.73 65.99 87,185 -0.04(-0.06%)
Apr 19, 2010 65.06 66.10 65.06 66.03 14,626,286 +1.01(+1.55%)
Apr 16, 2010 65.34 65.65 64.89 65.02 15,744,105 -0.49(-0.75%)
Apr 15, 2010 65.29 65.54 65.13 65.51 8,656,869 +0.02(+0.03%)
Apr 14, 2010 65.43 65.60 65.18 65.49 10,501,810 -0.19(-0.29%)
Apr 13, 2010 65.06 65.85 64.91 65.68 12,481,503 +0.57(+0.88%)
Apr 12, 2010 65.11 65.21 64.93 65.11 8,695,893 -0.03(-0.05%)
Apr 09, 2010 64.88 65.17 64.78 65.14 6,973,140 +0.21(+0.32%)
Apr 08, 2010 65.19 65.19 64.77 64.93 8,941,424 -0.29(-0.44%)
Apr 07, 2010 65.24 65.49 65.08 65.22 9,409,314 -0.09(-0.14%)
Apr 06, 2010 65.13 65.44 65.00 65.31 8,260,051 -0.39(-0.59%)
Apr 05, 2010 65.77 65.89 65.38 65.70 8,617,518 -0.07(-0.11%)
Apr 01, 2010 65.37 65.77 65.77 65.77 10,600,600 +0.57(+0.87%)
Mar 31, 2010 64.84 65.31 64.70 65.20 11,939,078 +0.29(+0.45%)
Mar 30, 2010 64.95 64.98 64.56 64.91 8,311,541 +0.09(+0.14%)
Mar 29, 2010 64.46 64.94 64.40 64.82 7,601,779 +0.44(+0.68%)
Mar 26, 2010 64.68 64.72 64.33 64.38 9,450,324 -0.19(-0.29%)
Mar 25, 2010 65.04 65.25 64.53 64.57 10,496,759 -0.18(-0.28%)
Mar 24, 2010 65.31 65.31 64.75 64.75 9,351,174 -0.61(-0.93%)
Mar 23, 2010 65.18 65.39 64.87 65.36 9,453,881 +0.26(+0.40%)
Mar 22, 2010 65.07 65.44 64.98 65.10 8,803,799 -0.01(-0.02%)
Mar 19, 2010 65.25 65.49 64.81 65.11 23,117,598 +0.05(+0.08%)
Mar 18, 2010 64.58 65.15 64.37 65.06 11,742,017 +0.41(+0.63%)
Mar 17, 2010 64.72 64.74 64.48 64.65 8,060,649 +0.12(+0.19%)
Mar 16, 2010 64.70 64.72 64.23 64.53 8,887,955 -0.04(-0.06%)
Mar 15, 2010 64.22 64.57 64.22 64.57 7,444,348 +0.39(+0.61%)
Mar 12, 2010 64.26 64.26 63.85 64.18 8,222,961 -0.04(-0.06%)
Mar 11, 2010 64.15 64.22 63.60 64.22 9,958,624 -0.07(-0.11%)
Mar 10, 2010 64.49 64.56 64.15 64.29 8,436,581 +0.03(+0.05%)
Mar 09, 2010 64.55 64.55 64.09 64.26 8,827,242 +0.06(+0.09%)
Mar 08, 2010 64.08 64.41 64.02 64.20 33,380,464 +0.16(+0.25%)
Mar 05, 2010 63.66 64.07 63.55 64.04 10,634,135 +0.47(+0.74%)
Mar 04, 2010 63.40 63.70 63.37 63.57 8,067,183 +0.17(+0.27%)
Mar 03, 2010 63.59 63.75 63.22 63.40 9,360,393 -0.04(-0.06%)
Mar 02, 2010 63.31 63.64 63.02 63.44 9,013,921 +0.05(+0.08%)
Mar 01, 2010 63.27 63.46 63.17 63.39 9,219,352 +0.39(+0.62%)
Feb 26, 2010 63.46 63.59 63.00 63.00 9,357,723 -0.28(-0.44%)
Feb 25, 2010 62.79 63.35 62.52 63.28 10,528,841 -0.21(-0.33%)
Feb 24, 2010 63.55 63.85 63.25 63.49 8,519,276 +0.18(+0.28%)
Feb 23, 2010 63.56 63.85 63.23 63.31 12,481,367 -0.18(-0.28%)
Feb 22, 2010 63.81 64.10 63.39 63.49 9,839,614 -0.32(-0.50%)
Feb 19, 2010 64.15 64.46 63.62 63.81 14,222,229 -0.72(-1.12%)
Feb 18, 2010 63.98 64.70 63.95 64.53 8,260,536 +0.55(+0.86%)
Feb 17, 2010 63.63 64.36 63.61 63.98 9,485,408 +0.37(+0.58%)
Feb 16, 2010 63.25 63.71 62.82 63.61 10,212,335 +0.89(+1.42%)
Feb 12, 2010 62.61 62.72 62.72 62.72 12,335,800 -0.19(-0.30%)
Feb 11, 2010 62.62 63.21 62.26 62.91 8,353,558 +0.18(+0.29%)
Feb 10, 2010 62.79 63.07 62.21 62.73 10,115,778 -0.03(-0.05%)
Feb 09, 2010 62.55 63.47 62.47 62.76 11,356,334 +0.34(+0.54%)
Feb 08, 2010 62.50 62.98 62.26 62.42 10,081,549 -0.22(-0.35%)
Feb 05, 2010 62.69 63.60 61.89 62.64 16,775,131 +0.00(+0.00%)
Feb 04, 2010 63.49 63.62 62.62 62.64 18,366,016 -0.84(-1.32%)
Feb 03, 2010 63.87 63.87 63.29 63.48 9,255,861 -0.51(-0.80%)
Feb 02, 2010 63.20 64.19 62.63 63.99 13,609,213 +1.16(+1.85%)
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.