Johnson & Johnson (NY: JNJ )

173.36 USD -1.03 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 58.30 59.12 58.19 58.30 26,819,196 -0.73(-1.24%)
May 27, 2010 59.74 59.89 58.71 59.03 29,926,594 -0.63(-1.06%)
May 26, 2010 60.83 60.83 59.65 59.66 59,145 -0.69(-1.14%)
May 25, 2010 59.71 60.41 59.15 60.35 84,416 -0.22(-0.36%)
May 24, 2010 60.62 61.45 60.21 60.57 14,026,792 -0.31(-0.51%)
May 21, 2010 59.78 60.96 59.51 60.88 21,812,957 +0.33(+0.55%)
May 20, 2010 61.13 61.67 60.55 60.55 134,145 -1.67(-2.68%)
May 19, 2010 62.69 62.96 62.05 62.22 18,864,500 -0.75(-1.19%)
May 18, 2010 63.44 63.56 62.85 62.97 89,374 -0.91(-1.42%)
May 17, 2010 64.06 64.24 63.20 63.88 10,250,156 -0.09(-0.14%)
May 14, 2010 63.97 64.79 63.41 63.97 12,505,046 -0.70(-1.08%)
May 13, 2010 64.84 65.16 64.51 64.67 12,310,151 -0.14(-0.22%)
May 12, 2010 64.85 65.05 64.49 64.81 11,024,168 +0.14(+0.22%)
May 11, 2010 64.80 65.09 64.46 64.67 15,533 -0.08(-0.12%)
May 10, 2010 64.15 64.83 64.07 64.75 18,445,337 +1.44(+2.27%)
May 07, 2010 63.26 63.60 62.09 63.31 20,467,817 -0.04(-0.06%)
May 06, 2010 63.22 65.10 60.03 63.35 13,320 -1.69(-2.59%)
May 05, 2010 65.01 65.20 64.70 65.04 13,143,547 +0.34(+0.52%)
May 04, 2010 65.07 65.28 64.41 64.70 50,857 -0.63(-0.96%)
May 03, 2010 65.16 65.62 64.54 65.33 15,310,437 +1.03(+1.60%)
Apr 30, 2010 65.13 65.34 64.30 64.30 14,255,863 -0.71(-1.09%)
Apr 29, 2010 64.85 65.34 64.85 65.01 7,930,052 +0.39(+0.60%)
Apr 28, 2010 64.43 64.86 64.25 64.62 12,476,924 +0.34(+0.53%)
Apr 27, 2010 64.57 64.88 64.21 64.28 44,306 -0.48(-0.74%)
Apr 26, 2010 64.99 65.20 64.72 64.76 9,281,030 -0.28(-0.43%)
Apr 23, 2010 64.71 65.04 64.33 65.04 11,675,340 +0.26(+0.40%)
Apr 22, 2010 65.18 65.24 64.33 64.78 19,582,284 -0.61(-0.93%)
Apr 21, 2010 65.39 65.98 65.07 65.39 182,608 -0.60(-0.91%)
Apr 20, 2010 66.03 66.20 65.73 65.99 87,185 -0.04(-0.06%)
Apr 19, 2010 65.06 66.10 65.06 66.03 14,626,286 +1.01(+1.55%)
Apr 16, 2010 65.34 65.65 64.89 65.02 15,744,105 -0.49(-0.75%)
Apr 15, 2010 65.29 65.54 65.13 65.51 8,656,869 +0.02(+0.03%)
Apr 14, 2010 65.43 65.60 65.18 65.49 10,501,810 -0.19(-0.29%)
Apr 13, 2010 65.06 65.85 64.91 65.68 12,481,503 +0.57(+0.88%)
Apr 12, 2010 65.11 65.21 64.93 65.11 8,695,893 -0.03(-0.05%)
Apr 09, 2010 64.88 65.17 64.78 65.14 6,973,140 +0.21(+0.32%)
Apr 08, 2010 65.19 65.19 64.77 64.93 8,941,424 -0.29(-0.44%)
Apr 07, 2010 65.24 65.49 65.08 65.22 9,409,314 -0.09(-0.14%)
Apr 06, 2010 65.13 65.44 65.00 65.31 8,260,051 -0.39(-0.59%)
Apr 05, 2010 65.77 65.89 65.38 65.70 8,617,518 -0.07(-0.11%)
Apr 01, 2010 65.37 65.77 65.77 65.77 10,600,600 +0.57(+0.87%)
Mar 31, 2010 64.84 65.31 64.70 65.20 11,939,078 +0.29(+0.45%)
Mar 30, 2010 64.95 64.98 64.56 64.91 8,311,541 +0.09(+0.14%)
Mar 29, 2010 64.46 64.93 64.40 64.82 7,601,779 +0.44(+0.68%)
Mar 26, 2010 64.68 64.72 64.33 64.38 9,450,324 -0.19(-0.29%)
Mar 25, 2010 65.04 65.25 64.53 64.57 10,496,759 -0.18(-0.28%)
Mar 24, 2010 65.31 65.31 64.75 64.75 9,351,174 -0.61(-0.93%)
Mar 23, 2010 65.18 65.39 64.87 65.36 9,453,881 +0.26(+0.40%)
Mar 22, 2010 65.07 65.44 64.98 65.10 8,803,799 -0.01(-0.02%)
Mar 19, 2010 65.25 65.49 64.81 65.11 23,117,598 +0.05(+0.08%)
Mar 18, 2010 64.58 65.15 64.37 65.06 11,742,017 +0.41(+0.63%)
Mar 17, 2010 64.72 64.74 64.48 64.65 8,060,649 +0.12(+0.19%)
Mar 16, 2010 64.70 64.72 64.23 64.53 8,887,955 -0.04(-0.06%)
Mar 15, 2010 64.22 64.57 64.22 64.57 7,444,348 +0.39(+0.61%)
Mar 12, 2010 64.26 64.26 63.85 64.18 8,222,961 -0.04(-0.06%)
Mar 11, 2010 64.15 64.22 63.60 64.22 9,958,624 -0.07(-0.11%)
Mar 10, 2010 64.49 64.56 64.15 64.29 8,436,581 +0.03(+0.05%)
Mar 09, 2010 64.55 64.55 64.09 64.26 8,827,242 +0.06(+0.09%)
Mar 08, 2010 64.08 64.41 64.02 64.20 33,380,465 +0.16(+0.25%)
Mar 05, 2010 63.66 64.07 63.55 64.04 10,634,135 +0.47(+0.74%)
Mar 04, 2010 63.40 63.70 63.37 63.57 8,067,183 +0.17(+0.27%)
Mar 03, 2010 63.59 63.75 63.22 63.40 9,360,393 -0.04(-0.06%)
Mar 02, 2010 63.31 63.64 63.02 63.44 9,013,921 +0.05(+0.08%)
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.