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 (%)
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%)
Dec 01, 2009 41.51 41.98 41.51 41.88 18,654,546 +0.44(+1.07%)
Nov 30, 2009 41.40 41.53 41.04 41.44 16,399,898 -0.03(-0.08%)
Nov 27, 2009 41.23 41.61 40.89 41.47 9,221,125 -0.27(-0.65%)
Nov 25, 2009 41.80 41.84 41.50 41.74 10,897,567 +0.08(+0.19%)
Nov 24, 2009 41.50 41.81 41.32 41.67 14,680,043 +0.32(+0.78%)
Nov 23, 2009 41.21 41.61 41.16 41.34 21,028,856 +0.25(+0.61%)
Nov 20, 2009 40.77 41.30 40.70 41.09 24,716,832 -0.08(-0.19%)
Nov 19, 2009 41.05 41.21 40.65 41.17 20,164,726 +0.07(+0.18%)
Nov 18, 2009 40.93 41.21 40.85 41.10 17,471,496 +0.10(+0.24%)
Nov 17, 2009 40.86 41.18 40.75 41.00 17,326,246 -0.01(-0.03%)
Nov 16, 2009 40.52 41.12 40.50 41.01 20,876,320 +0.50(+1.24%)
Nov 13, 2009 40.39 40.61 40.25 40.51 15,089,478 +0.18(+0.46%)
Nov 12, 2009 39.99 40.51 39.98 40.33 20,608,878 +0.18(+0.46%)
Nov 11, 2009 40.16 40.27 40.00 40.14 16,952,018 -0.24(-0.59%)
Nov 10, 2009 40.06 40.49 39.96 40.38 17,771,758 +0.32(+0.79%)
Nov 09, 2009 39.85 40.06 39.76 40.06 17,853,258 +0.30(+0.75%)
Nov 06, 2009 39.53 39.79 39.28 39.77 12,917,314 +0.30(+0.75%)
Nov 05, 2009 39.44 39.70 39.36 39.47 13,933,148 +0.22(+0.55%)
Nov 04, 2009 38.99 39.61 38.89 39.25 21,120,846 +0.39(+1.00%)
Nov 03, 2009 39.59 39.59 38.78 38.86 26,021,562 -0.37(-0.94%)
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.