Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 42.73 42.87 42.52 42.80 13,864,608 +0.12(+0.28%)
Oct 28, 2010 42.93 43.05 42.65 42.68 15,073,464 -0.01(-0.02%)
Oct 27, 2010 42.69 42.77 42.49 42.69 17,745,872 -0.28(-0.64%)
Oct 25, 2010 43.00 43.13 42.87 42.96 11,579,129 +0.11(+0.27%)
Oct 22, 2010 43.03 43.06 42.73 42.85 10,089,362 -0.12(-0.28%)
Oct 21, 2010 42.88 43.12 42.65 42.97 16,532,773 +0.26(+0.61%)
Oct 20, 2010 42.52 42.99 42.34 42.71 15,199,978 +0.21(+0.49%)
Oct 19, 2010 42.23 42.75 41.97 42.50 25,667,626 -0.38(-0.89%)
Oct 18, 2010 42.77 42.96 42.47 42.88 16,156,563 +0.19(+0.46%)
Oct 15, 2010 42.96 42.97 42.40 42.69 19,754,870 -0.11(-0.27%)
Oct 14, 2010 42.83 42.84 42.57 42.80 12,888,266 +0.11(+0.25%)
Oct 13, 2010 42.59 42.83 42.50 42.69 15,048,269 +0.19(+0.46%)
Oct 12, 2010 42.39 42.60 42.28 42.50 12,967,304 -0.01(-0.02%)
Oct 11, 2010 42.48 42.51 42.33 42.50 9,193,656 +0.05(+0.11%)
Oct 08, 2010 42.46 42.57 42.32 42.46 10,957,919 +0.01(+0.02%)
Oct 07, 2010 42.50 42.64 42.30 42.45 8,235 +0.01(+0.02%)
Oct 06, 2010 42.23 42.48 41.97 42.44 16,887,598 +0.25(+0.59%)
Oct 05, 2010 41.69 42.26 41.64 42.20 176,582 +0.79(+1.90%)
Oct 04, 2010 41.32 41.62 41.16 41.41 12,971,267 -0.05(-0.13%)
Oct 01, 2010 41.46 41.80 41.34 41.46 14,554,645 -0.14(-0.34%)
Sep 30, 2010 41.60 42.10 41.33 41.61 115,340 -0.23(-0.56%)
Sep 29, 2010 41.84 42.00 41.72 41.84 11,056 -0.08(-0.19%)
Sep 28, 2010 41.60 42.03 41.42 41.92 35,229 +0.27(+0.64%)
Sep 27, 2010 41.73 41.85 41.58 41.65 11,448,681 -0.07(-0.18%)
Sep 24, 2010 41.62 41.90 41.52 41.73 18,819,290 +0.22(+0.53%)
Sep 23, 2010 41.50 41.63 41.34 41.50 12,487,933 -0.11(-0.26%)
Sep 22, 2010 41.62 41.97 41.56 41.61 13,924,398 +0.02(+0.05%)
Sep 21, 2010 41.54 41.79 41.50 41.59 446 -0.10(-0.24%)
Sep 20, 2010 41.40 41.79 41.30 41.69 16,620,616 +0.35(+0.84%)
Sep 17, 2010 41.34 41.44 41.05 41.34 18,229,104 +0.35(+0.85%)
Sep 15, 2010 40.74 41.06 40.62 40.99 13,569,163 +0.32(+0.78%)
Sep 14, 2010 40.58 40.94 40.46 40.68 20,523 +0.17(+0.43%)
Sep 13, 2010 40.33 40.54 40.24 40.50 15,912,754 +0.23(+0.57%)
Sep 10, 2010 40.25 40.29 40.13 40.28 12,448,154 +0.11(+0.27%)
Sep 09, 2010 39.88 40.31 39.79 40.17 20,766,898 +0.65(+1.65%)
Sep 08, 2010 39.23 39.64 39.23 39.52 155,061 +0.10(+0.26%)
Sep 07, 2010 39.48 39.60 39.37 39.42 22,813 -0.15(-0.39%)
Sep 03, 2010 39.52 39.62 39.28 39.57 11,218,968 +0.21(+0.55%)
Sep 02, 2010 39.30 39.48 39.15 39.36 7,496 +0.20(+0.51%)
Sep 01, 2010 38.72 39.19 38.57 39.15 17,191,218 +0.78(+2.03%)
Aug 31, 2010 38.33 38.57 38.27 38.38 56,393 -0.19(-0.50%)
Aug 30, 2010 38.68 38.81 38.45 38.57 14,292,802 +0.19(+0.51%)
Aug 27, 2010 38.64 38.87 38.27 38.38 17,387,348 -0.11(-0.28%)
Aug 26, 2010 38.52 38.73 38.44 38.48 23,257 -0.09(-0.22%)
Aug 25, 2010 38.58 38.72 38.48 38.57 6,136 -0.02(-0.05%)
Aug 24, 2010 38.91 39.04 38.49 38.59 147,027 -0.57(-1.46%)
Aug 23, 2010 39.23 39.48 39.12 39.16 13,293,226 +0.09(+0.22%)
Aug 20, 2010 39.05 39.19 38.91 39.07 16,966,142 +0.01(+0.03%)
Aug 19, 2010 39.36 39.37 38.85 39.06 64,095 -0.42(-1.06%)
Aug 18, 2010 39.55 39.79 39.27 39.48 4,359 +0.09(+0.22%)
Aug 17, 2010 39.20 39.57 38.91 39.39 124,932 +0.80(+2.09%)
Aug 16, 2010 38.58 38.66 38.23 38.59 13,125,884 -0.09(-0.24%)
Aug 13, 2010 38.68 38.91 38.62 38.68 12,852,820 -0.25(-0.63%)
Aug 12, 2010 38.68 39.05 38.65 38.93 12,388,344 +0.01(+0.03%)
Aug 11, 2010 39.19 39.21 38.78 38.91 92,549 -0.63(-1.58%)
Aug 10, 2010 39.54 39.79 39.18 39.54 901 -0.41(-1.02%)
Aug 09, 2010 39.91 40.08 39.77 39.95 10,033,879 +0.06(+0.15%)
Aug 06, 2010 39.89 39.91 39.41 39.89 12,813,986 +0.13(+0.33%)
Aug 05, 2010 39.60 39.84 39.59 39.75 14,433,199 +0.01(+0.03%)
Aug 04, 2010 39.49 39.87 39.40 39.74 56,302 +0.26(+0.66%)
Aug 03, 2010 39.08 39.65 39.05 39.48 20,758 +0.42(+1.07%)
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.