Johnson & Johnson (NY: JNJ )

164.68 -1.47 (-0.89%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.60 42.74 42.06 42.06 21,793,842 -0.46(-1.09%)
Apr 29, 2010 42.42 42.74 42.42 42.52 12,123,174 +0.26(+0.60%)
Apr 28, 2010 42.15 42.43 42.03 42.27 19,074,266 +0.22(+0.53%)
Apr 27, 2010 42.24 42.44 42.00 42.05 67,733 -0.31(-0.74%)
Apr 26, 2010 42.51 42.65 42.33 42.36 14,188,500 -0.18(-0.43%)
Apr 23, 2010 42.33 42.54 42.08 42.54 17,848,834 +0.17(+0.40%)
Apr 22, 2010 42.64 42.67 42.08 42.37 29,936,680 -0.40(-0.93%)
Apr 21, 2010 42.77 43.16 42.56 42.77 279,164 -0.39(-0.91%)
Apr 20, 2010 43.19 43.30 43.00 43.17 133,285 -0.03(-0.06%)
Apr 19, 2010 42.56 43.24 42.56 43.19 22,360,132 +0.66(+1.55%)
Apr 16, 2010 42.74 42.94 42.45 42.53 24,069,012 -0.32(-0.75%)
Apr 15, 2010 42.71 42.87 42.60 42.85 13,234,305 +0.01(+0.03%)
Apr 14, 2010 42.80 42.91 42.64 42.84 16,054,784 -0.12(-0.29%)
Apr 13, 2010 42.56 43.07 42.46 42.96 19,081,266 +0.37(+0.88%)
Apr 12, 2010 42.59 42.66 42.47 42.59 13,293,964 -0.02(-0.05%)
Apr 09, 2010 42.44 42.63 42.37 42.61 10,660,282 +0.14(+0.32%)
Apr 08, 2010 42.64 42.64 42.37 42.47 13,669,322 -0.19(-0.44%)
Apr 07, 2010 42.67 42.84 42.57 42.66 14,384,616 -0.06(-0.14%)
Apr 06, 2010 42.60 42.81 42.52 42.72 12,627,664 -0.26(-0.59%)
Apr 05, 2010 43.02 43.10 42.77 42.98 13,174,147 -0.05(-0.11%)
Apr 01, 2010 42.76 43.02 43.02 43.02 16,205,810 +0.37(+0.87%)
Mar 31, 2010 42.41 42.72 42.32 42.65 18,252,026 +0.19(+0.45%)
Mar 30, 2010 42.49 42.50 42.23 42.46 12,706,380 +0.06(+0.14%)
Mar 29, 2010 42.16 42.48 42.13 42.40 11,621,322 +0.29(+0.68%)
Mar 26, 2010 42.31 42.33 42.08 42.11 14,447,310 -0.12(-0.29%)
Mar 25, 2010 42.54 42.68 42.21 42.24 16,047,062 -0.12(-0.28%)
Mar 24, 2010 42.72 42.72 42.35 42.35 14,295,733 -0.40(-0.93%)
Mar 23, 2010 42.64 42.77 42.43 42.75 14,452,748 +0.17(+0.40%)
Mar 22, 2010 42.56 42.81 42.50 42.58 13,458,926 -0.01(-0.02%)
Mar 19, 2010 42.68 42.84 42.39 42.59 35,341,340 +0.03(+0.08%)
Mar 18, 2010 42.24 42.62 42.11 42.56 17,950,766 +0.27(+0.63%)
Mar 17, 2010 42.33 42.35 42.18 42.29 12,322,826 +0.08(+0.19%)
Mar 16, 2010 42.32 42.33 42.01 42.21 13,587,581 -0.03(-0.06%)
Mar 15, 2010 42.01 42.24 42.01 42.24 11,380,647 +0.26(+0.61%)
Mar 12, 2010 42.03 42.03 41.77 41.98 12,570,962 -0.03(-0.06%)
Mar 11, 2010 41.96 42.01 41.60 42.01 15,224,381 -0.05(-0.11%)
Mar 10, 2010 42.18 42.23 41.96 42.05 12,897,537 +0.02(+0.05%)
Mar 09, 2010 42.22 42.22 41.92 42.03 13,494,765 +0.04(+0.09%)
Mar 08, 2010 41.92 42.13 41.88 41.99 51,030,836 +0.10(+0.25%)
Mar 05, 2010 41.64 41.91 41.57 41.89 16,257,077 +0.31(+0.74%)
Mar 04, 2010 41.47 41.67 41.45 41.58 12,332,815 +0.11(+0.27%)
Mar 03, 2010 41.60 41.70 41.35 41.47 14,309,827 -0.03(-0.06%)
Mar 02, 2010 41.41 41.63 41.22 41.50 13,780,153 +0.03(+0.08%)
Mar 01, 2010 41.39 41.51 41.32 41.46 14,094,209 +0.26(+0.62%)
Feb 26, 2010 41.51 41.60 41.21 41.21 14,305,745 -0.18(-0.44%)
Feb 25, 2010 41.07 41.44 40.90 41.39 16,096,108 -0.14(-0.33%)
Feb 24, 2010 41.57 41.77 41.37 41.53 13,023,958 +0.12(+0.28%)
Feb 23, 2010 41.58 41.77 41.36 41.41 19,081,058 -0.12(-0.28%)
Feb 22, 2010 41.74 41.93 41.46 41.53 15,042,442 -0.21(-0.50%)
Feb 19, 2010 41.96 42.16 41.62 41.74 21,742,424 -0.15(-0.36%)
Feb 18, 2010 41.53 42.00 41.51 41.89 12,725,031 +0.36(+0.86%)
Feb 17, 2010 41.31 41.78 41.29 41.53 14,611,898 +0.24(+0.58%)
Feb 16, 2010 41.06 41.36 40.78 41.29 15,731,701 +0.58(+1.42%)
Feb 12, 2010 40.64 40.72 40.72 40.72 19,002,816 -0.12(-0.30%)
Feb 11, 2010 40.65 41.03 40.42 40.84 12,868,328 +0.12(+0.29%)
Feb 10, 2010 40.76 40.94 40.38 40.72 15,582,958 -0.02(-0.05%)
Feb 09, 2010 40.60 41.20 40.55 40.74 17,493,986 +0.22(+0.54%)
Feb 08, 2010 40.57 40.88 40.42 40.52 15,530,230 -0.14(-0.35%)
Feb 05, 2010 40.70 41.29 40.18 40.66 25,841,430 +0.00(+0.00%)
Feb 04, 2010 41.21 41.30 40.65 40.66 28,292,126 -0.55(-1.32%)
Feb 03, 2010 41.46 41.46 41.09 41.21 14,258,290 -0.33(-0.80%)
Feb 02, 2010 41.03 41.67 40.66 41.54 20,964,458 +0.76(+1.85%)
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.