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 (%)
Feb 26, 2010 42.17 42.26 41.86 41.86 14,081,906 -0.19(-0.44%)
Feb 25, 2010 41.73 42.10 41.55 42.05 15,844,255 -0.14(-0.33%)
Feb 24, 2010 42.23 42.43 42.03 42.19 12,820,175 +0.12(+0.28%)
Feb 23, 2010 42.24 42.43 42.02 42.07 18,782,500 -0.12(-0.28%)
Feb 22, 2010 42.40 42.60 42.12 42.19 14,807,077 -0.21(-0.50%)
Feb 19, 2010 42.63 42.84 42.28 42.40 21,402,226 -0.15(-0.36%)
Feb 18, 2010 42.19 42.67 42.17 42.56 12,525,927 +0.36(+0.86%)
Feb 17, 2010 41.96 42.44 41.95 42.19 14,383,271 +0.24(+0.58%)
Feb 16, 2010 41.71 42.02 41.43 41.95 15,485,552 +0.59(+1.42%)
Feb 12, 2010 41.29 41.36 41.36 41.36 18,705,484 -0.13(-0.30%)
Feb 11, 2010 41.30 41.69 41.06 41.49 12,666,982 +0.12(+0.29%)
Feb 10, 2010 41.41 41.59 41.03 41.37 15,339,137 -0.02(-0.05%)
Feb 09, 2010 41.25 41.86 41.20 41.39 17,220,264 +0.22(+0.54%)
Feb 08, 2010 41.22 41.53 41.06 41.16 15,287,234 -0.15(-0.35%)
Feb 05, 2010 41.34 41.94 40.81 41.31 25,437,098 +0.00(+0.00%)
Feb 04, 2010 41.87 41.96 41.30 41.31 27,849,448 -0.55(-1.32%)
Feb 03, 2010 42.12 42.12 41.74 41.86 14,035,196 -0.34(-0.80%)
Feb 02, 2010 41.68 42.34 41.30 42.20 20,636,434 +0.77(+1.85%)
Feb 01, 2010 41.72 41.72 41.40 41.43 15,375,316 -0.02(-0.06%)
Jan 29, 2010 42.17 42.38 41.43 41.45 27,062,034 -0.47(-1.12%)
Jan 28, 2010 41.92 42.25 41.57 41.92 25,923,510 +0.09(+0.20%)
Jan 27, 2010 41.40 42.02 41.35 41.84 22,718,658 +0.43(+1.04%)
Jan 26, 2010 41.31 41.55 41.03 41.41 23,701,032 -0.28(-0.68%)
Jan 25, 2010 41.99 42.01 41.58 41.69 15,166,072 +0.01(+0.03%)
Jan 22, 2010 42.15 42.33 41.61 41.68 21,255,206 -0.51(-1.20%)
Jan 21, 2010 42.91 43.18 42.07 42.19 21,947,558 -0.78(-1.81%)
Jan 20, 2010 43.18 43.49 42.52 42.96 19,762,690 -0.13(-0.31%)
Jan 19, 2010 42.30 43.36 42.28 43.10 23,020,956 +0.52(+1.22%)
Jan 15, 2010 42.96 42.58 42.58 42.58 31,835,928 -0.36(-0.83%)
Jan 14, 2010 43.00 43.04 42.70 42.93 11,977,589 +0.09(+0.20%)
Jan 13, 2010 42.56 43.02 42.56 42.85 19,748,660 +0.27(+0.64%)
Jan 12, 2010 42.29 42.68 42.22 42.58 16,407,930 +0.22(+0.53%)
Jan 11, 2010 42.70 42.70 42.21 42.35 12,093,867 +0.01(+0.02%)
Jan 08, 2010 42.15 42.38 41.96 42.34 11,976,913 +0.15(+0.34%)
Jan 07, 2010 42.37 42.43 42.03 42.20 16,529,198 -0.30(-0.71%)
Jan 06, 2010 42.14 42.56 42.09 42.50 19,972,672 +0.34(+0.81%)
Jan 05, 2010 42.59 42.62 42.09 42.16 16,184,097 -0.49(-1.16%)
Jan 04, 2010 42.67 42.86 42.48 42.65 14,414,751 +0.18(+0.42%)
Dec 31, 2009 42.95 42.48 42.48 42.48 10,557,337 -0.33(-0.77%)
Dec 30, 2009 42.72 42.89 42.56 42.81 8,494,651 -0.02(-0.05%)
Dec 29, 2009 42.93 43.13 42.81 42.83 10,101,793 +0.00(+0.00%)
Dec 28, 2009 42.80 42.86 42.71 42.83 8,633,337 +0.16(+0.37%)
Dec 24, 2009 42.66 42.76 42.55 42.67 3,690,568 +0.09(+0.20%)
Dec 23, 2009 42.56 42.76 42.56 42.58 9,644,638 +0.03(+0.06%)
Dec 22, 2009 42.41 42.74 42.41 42.56 10,803,357 -0.03(-0.06%)
Dec 21, 2009 42.63 42.87 42.36 42.58 16,869,954 +0.13(+0.31%)
Dec 18, 2009 42.70 42.70 42.15 42.45 33,629,408 -0.07(-0.16%)
Dec 17, 2009 42.50 42.72 42.34 42.52 15,298,284 -0.32(-0.74%)
Dec 16, 2009 42.83 42.92 42.70 42.83 20,244,658 +0.14(+0.32%)
Dec 15, 2009 42.69 42.73 42.50 42.69 16,262,834 -0.15(-0.34%)
Dec 14, 2009 42.95 42.96 42.77 42.84 12,392,413 +0.07(+0.17%)
Dec 11, 2009 42.69 42.97 42.68 42.77 10,909,514 +0.05(+0.12%)
Dec 10, 2009 42.64 42.87 42.46 42.71 13,407,484 +0.26(+0.61%)
Dec 09, 2009 42.47 42.47 42.23 42.46 13,513,129 +0.09(+0.20%)
Dec 08, 2009 42.54 42.63 42.16 42.37 16,791,806 -0.08(-0.19%)
Dec 07, 2009 42.52 42.71 42.33 42.45 13,808,705 +0.01(+0.02%)
Dec 04, 2009 42.69 43.05 42.31 42.44 22,733,698 +0.13(+0.31%)
Dec 03, 2009 42.24 42.69 42.12 42.31 18,984,828 +0.18(+0.44%)
Dec 02, 2009 41.88 42.36 41.84 42.13 16,522,345 +0.24(+0.58%)
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.