Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 41.28 41.78 41.01 41.29 116,234 -0.23(-0.56%)
Sep 29, 2010 41.52 41.68 41.40 41.52 11,141 -0.08(-0.19%)
Sep 28, 2010 41.29 41.71 41.11 41.60 35,502 +0.27(+0.64%)
Sep 27, 2010 41.41 41.52 41.27 41.33 11,537,402 -0.07(-0.18%)
Sep 24, 2010 41.30 41.58 41.20 41.41 18,965,128 +0.22(+0.53%)
Sep 23, 2010 41.19 41.31 41.03 41.19 12,584,707 -0.11(-0.26%)
Sep 22, 2010 41.30 41.64 41.25 41.29 14,032,304 +0.02(+0.05%)
Sep 21, 2010 41.22 41.47 41.18 41.27 450 -0.10(-0.24%)
Sep 20, 2010 41.08 41.47 40.99 41.37 16,749,415 +0.35(+0.84%)
Sep 17, 2010 41.03 41.13 40.73 41.03 18,370,368 +0.35(+0.85%)
Sep 15, 2010 40.43 40.75 40.31 40.68 13,674,316 +0.31(+0.78%)
Sep 14, 2010 40.27 40.63 40.15 40.37 20,682 +0.17(+0.43%)
Sep 13, 2010 40.02 40.23 39.93 40.19 16,036,068 +0.23(+0.57%)
Sep 10, 2010 39.94 39.98 39.83 39.97 12,544,619 +0.11(+0.27%)
Sep 09, 2010 39.57 40.00 39.49 39.86 20,927,828 +0.65(+1.65%)
Sep 08, 2010 38.93 39.33 38.93 39.21 156,263 +0.10(+0.26%)
Sep 07, 2010 39.18 39.29 39.07 39.11 22,990 -0.15(-0.39%)
Sep 03, 2010 39.21 39.31 38.98 39.27 11,305,909 +0.21(+0.55%)
Sep 02, 2010 38.99 39.17 38.85 39.05 7,554 +0.20(+0.51%)
Sep 01, 2010 38.43 38.89 38.27 38.85 17,324,440 +0.77(+2.03%)
Aug 31, 2010 38.03 38.27 37.98 38.08 56,830 -0.19(-0.50%)
Aug 30, 2010 38.38 38.51 38.15 38.27 14,403,562 +0.19(+0.51%)
Aug 27, 2010 38.35 38.57 37.97 38.08 17,522,088 -0.11(-0.28%)
Aug 26, 2010 38.23 38.43 38.14 38.19 23,437 -0.09(-0.22%)
Aug 25, 2010 38.29 38.42 38.18 38.27 6,183 -0.02(-0.05%)
Aug 24, 2010 38.62 38.74 38.19 38.29 148,167 -0.57(-1.46%)
Aug 23, 2010 38.93 39.18 38.82 38.86 13,396,240 +0.09(+0.22%)
Aug 20, 2010 38.75 38.89 38.61 38.77 17,097,618 +0.01(+0.03%)
Aug 19, 2010 39.06 39.06 38.55 38.76 64,591 -0.42(-1.06%)
Aug 18, 2010 39.25 39.49 38.97 39.18 4,393 +0.09(+0.22%)
Aug 17, 2010 38.90 39.26 38.62 39.09 125,900 +0.80(+2.09%)
Aug 16, 2010 38.28 38.36 37.94 38.29 13,227,601 -0.09(-0.24%)
Aug 13, 2010 38.38 38.61 38.33 38.38 12,952,421 -0.24(-0.63%)
Aug 12, 2010 38.38 38.75 38.35 38.63 12,484,345 +0.01(+0.03%)
Aug 11, 2010 38.89 38.91 38.48 38.62 93,266 -0.62(-1.58%)
Aug 10, 2010 39.24 39.48 38.88 39.24 908 -0.40(-1.02%)
Aug 09, 2010 39.61 39.77 39.47 39.64 10,111,635 +0.06(+0.15%)
Aug 06, 2010 39.58 39.61 39.11 39.58 12,913,286 +0.13(+0.33%)
Aug 05, 2010 39.30 39.53 39.28 39.45 14,545,047 +0.01(+0.03%)
Aug 04, 2010 39.19 39.56 39.10 39.43 56,738 +0.26(+0.66%)
Aug 03, 2010 38.78 39.34 38.75 39.18 20,919 +0.42(+1.07%)
Aug 02, 2010 38.62 38.87 38.56 38.76 17,316,626 +0.42(+1.08%)
Jul 30, 2010 38.35 38.52 37.80 38.35 19,671,212 +0.17(+0.45%)
Jul 29, 2010 38.35 38.46 38.09 38.17 11,881 -0.18(-0.46%)
Jul 28, 2010 38.35 38.45 38.05 38.35 4,096 +0.00(+0.00%)
Jul 27, 2010 38.35 38.58 38.03 38.35 14,850 +0.24(+0.62%)
Jul 26, 2010 38.05 38.29 37.94 38.11 17,841,502 +0.07(+0.19%)
Jul 23, 2010 37.81 38.05 37.63 38.04 22,839,896 +0.40(+1.07%)
Jul 22, 2010 37.91 38.03 37.53 37.64 15,743 -0.07(-0.18%)
Jul 21, 2010 38.81 38.81 37.54 37.70 38,942,040 -0.96(-2.49%)
Jul 20, 2010 38.67 38.79 38.29 38.67 33,790,108 -0.65(-1.66%)
Jul 19, 2010 39.24 39.47 39.19 39.32 15,568,554 +0.09(+0.22%)
Jul 16, 2010 39.24 39.73 39.11 39.24 26,616,996 -0.46(-1.15%)
Jul 15, 2010 40.02 40.10 39.54 39.69 19,448,826 -0.32(-0.81%)
Jul 14, 2010 39.71 40.05 39.64 40.02 14,647,030 +0.08(+0.20%)
Jul 13, 2010 39.94 40.24 39.90 39.94 39,456 +0.19(+0.48%)
Jul 12, 2010 39.92 39.96 39.65 39.74 16,356,694 -0.22(-0.55%)
Jul 09, 2010 39.96 40.31 39.86 39.96 18,442,864 -0.55(-1.37%)
Jul 08, 2010 40.22 40.75 40.03 40.52 121,513 +0.51(+1.27%)
Jul 07, 2010 39.16 40.07 38.97 40.01 26,177,886 +1.01(+2.59%)
Jul 06, 2010 39.28 39.34 38.73 39.00 12,219 +0.00(+0.00%)
Jul 02, 2010 39.00 39.34 38.85 39.00 15,959,470 +0.24(+0.61%)
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.