Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 63.64 63.84 63.32 63.74 9,309,827 +0.18(+0.28%)
Oct 28, 2010 63.94 64.11 63.51 63.56 10,121,551 -0.01(-0.02%)
Oct 27, 2010 63.58 63.69 63.28 63.57 11,916,024 -0.41(-0.64%)
Oct 25, 2010 64.04 64.23 63.85 63.98 7,775,170 +0.17(+0.27%)
Oct 22, 2010 64.08 64.12 63.64 63.81 6,774,819 -0.18(-0.28%)
Oct 21, 2010 63.86 64.22 63.52 63.99 11,101,450 +0.39(+0.61%)
Oct 20, 2010 63.32 64.03 63.06 63.60 10,206,503 +0.31(+0.49%)
Oct 19, 2010 62.89 63.67 62.50 63.29 17,235,334 -0.57(-0.89%)
Oct 18, 2010 63.69 63.98 63.25 63.86 10,848,832 +0.29(+0.46%)
Oct 15, 2010 63.98 64.00 63.14 63.57 13,265,028 -0.17(-0.27%)
Oct 14, 2010 63.79 63.80 63.39 63.74 8,654,231 +0.16(+0.25%)
Oct 13, 2010 63.43 63.79 63.29 63.58 10,104,633 +0.29(+0.46%)
Oct 12, 2010 63.13 63.44 62.97 63.29 8,707,304 -0.01(-0.02%)
Oct 11, 2010 63.26 63.31 63.04 63.30 6,173,369 +0.07(+0.11%)
Oct 08, 2010 63.23 63.39 63.03 63.23 7,358,039 +0.01(+0.02%)
Oct 07, 2010 63.29 63.50 63.00 63.22 5,530 +0.01(+0.02%)
Oct 06, 2010 62.89 63.26 62.50 63.21 11,339,709 +0.37(+0.59%)
Oct 05, 2010 62.08 62.94 62.01 62.84 118,572 +1.17(+1.90%)
Oct 04, 2010 61.54 61.98 61.30 61.67 8,709,965 -0.08(-0.13%)
Oct 01, 2010 61.75 62.25 61.57 61.75 9,773,174 -0.21(-0.34%)
Sep 30, 2010 61.96 62.70 61.55 61.96 77,449 -0.35(-0.56%)
Sep 29, 2010 62.31 62.55 62.13 62.31 7,424 -0.12(-0.19%)
Sep 28, 2010 61.96 62.60 61.69 62.43 23,656 +0.40(+0.64%)
Sep 27, 2010 62.14 62.32 61.93 62.03 7,687,577 -0.11(-0.18%)
Sep 24, 2010 61.98 62.40 61.83 62.14 12,636,804 +0.33(+0.53%)
Sep 23, 2010 61.81 62.00 61.57 61.81 8,385,415 -0.16(-0.26%)
Sep 22, 2010 61.98 62.50 61.90 61.97 9,349,975 +0.03(+0.05%)
Sep 21, 2010 61.86 62.23 61.80 61.94 300 -0.15(-0.24%)
Sep 20, 2010 61.65 62.23 61.51 62.09 11,160,435 +0.52(+0.84%)
Sep 17, 2010 61.57 61.72 61.13 61.57 12,240,505 +0.52(+0.85%)
Sep 15, 2010 60.67 61.15 60.50 61.05 9,111,441 +0.47(+0.78%)
Sep 14, 2010 60.43 60.97 60.25 60.58 13,781 +0.26(+0.43%)
Sep 13, 2010 60.06 60.38 59.92 60.32 10,685,119 +0.34(+0.57%)
Sep 10, 2010 59.94 60.00 59.77 59.98 8,358,704 +0.16(+0.27%)
Sep 09, 2010 59.39 60.03 59.26 59.82 13,944,586 +0.97(+1.65%)
Sep 08, 2010 58.42 59.03 58.42 58.85 104,121 +0.15(+0.26%)
Sep 07, 2010 58.80 58.97 58.63 58.70 15,319 -0.23(-0.39%)
Sep 03, 2010 58.85 59.00 58.50 58.93 7,533,329 +0.32(+0.55%)
Sep 02, 2010 58.52 58.79 58.30 58.61 5,034 +0.30(+0.51%)
Sep 01, 2010 57.67 58.36 57.44 58.31 11,543,584 +1.16(+2.03%)
Aug 31, 2010 57.08 57.44 57.00 57.15 37,867 -0.29(-0.50%)
Aug 30, 2010 57.60 57.80 57.26 57.44 9,597,351 +0.29(+0.51%)
Aug 27, 2010 57.55 57.88 56.99 57.15 11,675,281 -0.70(-1.21%)
Aug 26, 2010 57.91 58.22 57.78 57.85 15,471 -0.13(-0.22%)
Aug 25, 2010 58.00 58.20 57.84 57.98 4,082 -0.03(-0.05%)
Aug 24, 2010 58.50 58.69 57.86 58.01 97,805 -0.86(-1.46%)
Aug 23, 2010 58.98 59.35 58.81 58.87 8,842,836 +0.13(+0.22%)
Aug 20, 2010 58.70 58.91 58.49 58.74 11,286,110 +0.02(+0.03%)
Aug 19, 2010 59.17 59.18 58.40 58.72 42,637 -0.63(-1.06%)
Aug 18, 2010 59.46 59.82 59.03 59.35 2,900 +0.13(+0.22%)
Aug 17, 2010 58.93 59.48 58.50 59.22 83,107 +1.21(+2.09%)
Aug 16, 2010 57.99 58.11 57.47 58.01 8,731,518 -0.14(-0.24%)
Aug 13, 2010 58.15 58.49 58.06 58.15 8,549,872 -0.37(-0.63%)
Aug 12, 2010 58.15 58.71 58.10 58.52 8,240,896 +0.02(+0.03%)
Aug 11, 2010 58.92 58.95 58.30 58.50 61,565 -0.94(-1.58%)
Aug 10, 2010 59.44 59.81 58.90 59.44 600 -0.61(-1.02%)
Aug 09, 2010 60.00 60.25 59.79 60.05 6,674,674 +0.09(+0.15%)
Aug 06, 2010 59.96 60.00 59.25 59.96 8,524,039 +0.20(+0.33%)
Aug 05, 2010 59.53 59.89 59.51 59.76 9,601,162 +0.02(+0.03%)
Aug 04, 2010 59.37 59.93 59.23 59.74 37,453 +0.39(+0.66%)
Aug 03, 2010 58.75 59.60 58.71 59.35 13,809 +0.63(+1.07%)
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.