Johnson & Johnson (NY: JNJ )

181.09 +1.63 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 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 21,812,956 +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 18,445,336 +1.44(+2.27%)
May 07, 2010 63.26 63.60 62.09 63.31 20,467,816 -0.04(-0.06%)
May 06, 2010 63.22 65.10 60.03 63.35 13,320 -1.68(-2.59%)
May 05, 2010 65.01 65.20 64.70 65.03 13,143,547 +0.33(+0.52%)
May 04, 2010 65.07 65.28 64.41 64.70 50,857 -0.63(-0.96%)
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.