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 (%)
Nov 30, 2010 41.97 42.21 41.82 42.02 18,504,058 -0.25(-0.58%)
Nov 29, 2010 42.20 42.34 41.91 42.27 17,604,642 -0.27(-0.63%)
Nov 26, 2010 42.67 42.72 42.43 42.53 6,794,454 -0.31(-0.72%)
Nov 24, 2010 42.67 42.84 42.84 42.84 14,235,226 +0.28(+0.67%)
Nov 23, 2010 42.64 42.81 42.41 42.56 21,814,026 -0.51(-1.18%)
Nov 22, 2010 42.98 43.20 42.71 43.06 16,391,055 -0.14(-0.33%)
Nov 19, 2010 43.21 43.47 43.09 43.21 19,042,910 +0.00(+0.00%)
Nov 18, 2010 42.96 43.32 42.85 43.21 13,886,687 +0.52(+1.22%)
Nov 17, 2010 42.73 42.84 42.59 42.69 10,955,355 -0.05(-0.13%)
Nov 16, 2010 43.09 43.29 42.41 42.74 22,933,604 -0.70(-1.62%)
Nov 15, 2010 43.40 43.79 43.31 43.44 18,695,558 +0.35(+0.80%)
Nov 12, 2010 43.11 43.38 42.99 43.10 19,123,282 -0.17(-0.39%)
Nov 11, 2010 43.12 43.29 43.04 43.27 13,457,349 -0.02(-0.05%)
Nov 10, 2010 43.48 43.55 43.02 43.29 15,947,966 -0.24(-0.56%)
Nov 09, 2010 43.64 43.66 43.39 43.53 13,626,765 -0.10(-0.23%)
Nov 08, 2010 43.70 43.74 43.39 43.63 12,534,030 -0.13(-0.29%)
Nov 05, 2010 43.83 43.89 43.39 43.76 13,704,140 -0.07(-0.17%)
Nov 04, 2010 43.54 43.95 43.48 43.84 16,748,652 +0.39(+0.89%)
Nov 03, 2010 43.32 43.46 43.02 43.45 13,771,132 +0.21(+0.49%)
Nov 02, 2010 43.28 43.46 43.13 43.24 12,714,882 +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.