Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 63.26 63.26 62.77 62.83 10,139,637 -0.03(-0.06%)
Jan 29, 2010 63.95 64.27 62.82 62.86 17,846,736 -0.71(-1.12%)
Jan 28, 2010 63.57 64.07 63.04 63.57 17,095,908 +0.13(+0.20%)
Jan 27, 2010 62.78 63.72 62.70 63.44 14,982,388 +0.65(+1.04%)
Jan 26, 2010 62.64 63.01 62.22 62.79 15,630,239 -0.43(-0.68%)
Jan 25, 2010 63.67 63.70 63.05 63.22 10,001,646 +0.02(+0.03%)
Jan 22, 2010 63.91 64.19 63.09 63.20 14,017,278 -0.77(-1.20%)
Jan 21, 2010 65.07 65.47 63.80 63.97 14,473,867 -1.18(-1.81%)
Jan 20, 2010 65.47 65.95 64.47 65.15 13,033,001 -0.20(-0.31%)
Jan 19, 2010 64.14 65.75 64.11 65.35 15,181,745 +0.79(+1.22%)
Jan 15, 2010 65.14 64.56 64.56 64.56 20,995,000 -0.54(-0.83%)
Jan 14, 2010 65.20 65.27 64.75 65.10 7,898,921 +0.13(+0.20%)
Jan 13, 2010 64.54 65.23 64.54 64.97 13,023,748 +0.41(+0.64%)
Jan 12, 2010 64.13 64.72 64.02 64.56 10,820,620 +0.34(+0.53%)
Jan 11, 2010 64.75 64.75 64.01 64.22 7,975,603 +0.01(+0.02%)
Jan 08, 2010 63.92 64.26 63.63 64.21 7,898,475 +0.22(+0.34%)
Jan 07, 2010 64.25 64.34 63.74 63.99 10,900,593 -0.46(-0.71%)
Jan 06, 2010 63.90 64.54 63.83 64.45 13,171,478 +0.52(+0.81%)
Jan 05, 2010 64.58 64.62 63.82 63.93 10,673,008 -0.75(-1.16%)
Jan 04, 2010 64.71 64.99 64.41 64.68 9,506,168 +0.27(+0.42%)
Dec 31, 2009 65.12 64.41 64.41 64.41 6,962,300 -0.50(-0.77%)
Dec 30, 2009 64.78 65.03 64.53 64.91 5,602,010 -0.03(-0.05%)
Dec 29, 2009 65.09 65.40 64.92 64.94 6,661,880 +0.00(+0.00%)
Dec 28, 2009 64.90 64.99 64.77 64.94 5,693,470 +0.24(+0.37%)
Dec 24, 2009 64.69 64.84 64.52 64.70 2,433,838 +0.13(+0.20%)
Dec 23, 2009 64.54 64.84 64.54 64.57 6,360,398 +0.04(+0.06%)
Dec 22, 2009 64.31 64.81 64.31 64.53 7,124,544 -0.04(-0.06%)
Dec 21, 2009 64.64 65.00 64.23 64.57 11,125,314 +0.20(+0.31%)
Dec 18, 2009 64.75 64.75 63.91 64.37 22,177,756 -0.10(-0.16%)
Dec 17, 2009 64.44 64.78 64.21 64.47 10,088,836 -0.48(-0.74%)
Dec 16, 2009 64.95 65.08 64.75 64.95 13,350,846 +0.21(+0.32%)
Dec 15, 2009 64.73 64.80 64.45 64.74 10,724,933 -0.22(-0.34%)
Dec 14, 2009 65.13 65.14 64.85 64.96 8,172,487 +0.11(+0.17%)
Dec 11, 2009 64.74 65.16 64.72 64.85 7,194,552 +0.08(+0.12%)
Dec 10, 2009 64.65 65.00 64.39 64.77 8,841,901 +0.39(+0.61%)
Dec 09, 2009 64.40 64.40 64.03 64.38 8,911,571 +0.13(+0.20%)
Dec 08, 2009 64.50 64.64 63.93 64.25 11,073,777 -0.12(-0.19%)
Dec 07, 2009 64.48 64.76 64.19 64.37 9,106,496 +0.01(+0.02%)
Dec 04, 2009 64.74 65.28 64.16 64.36 14,992,306 +0.20(+0.31%)
Dec 03, 2009 64.05 64.73 63.87 64.16 12,520,020 +0.28(+0.44%)
Dec 02, 2009 63.51 64.24 63.44 63.88 10,896,074 +0.37(+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.