Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 59.06 59.61 58.94 59.06 24,603 -0.07(-0.12%)
Jun 29, 2010 58.98 59.42 58.68 59.13 10,562 +0.43(+0.73%)
Jun 25, 2010 58.70 59.87 58.63 58.70 45,012,827 -0.90(-1.51%)
Jun 24, 2010 59.60 59.94 59.03 59.60 13,035 +0.36(+0.61%)
Jun 23, 2010 59.16 59.42 58.71 59.24 12,659,342 +0.08(+0.14%)
Jun 22, 2010 59.25 60.09 59.12 59.16 65,107 +0.03(+0.05%)
Jun 21, 2010 59.50 59.80 58.92 59.13 12,004,932 -0.05(-0.08%)
Jun 18, 2010 59.18 59.29 58.85 59.18 16,845,436 +0.00(+0.00%)
Jun 17, 2010 59.28 59.44 58.65 59.18 17,952 -0.06(-0.10%)
Jun 16, 2010 59.24 59.58 58.78 59.24 8,636,242 +0.10(+0.17%)
Jun 15, 2010 59.14 59.16 58.55 59.14 3,732 +0.72(+1.23%)
Jun 14, 2010 58.70 59.10 58.38 58.42 10,523,926 -0.04(-0.07%)
Jun 11, 2010 58.17 58.48 57.94 58.46 14,712,954 -0.04(-0.07%)
Jun 10, 2010 58.50 59.13 58.35 58.50 24,518 +0.33(+0.57%)
Jun 09, 2010 58.80 58.94 57.94 58.17 13,161,896 -0.47(-0.80%)
Jun 08, 2010 58.15 58.71 57.87 58.64 14,920,716 +0.64(+1.10%)
Jun 07, 2010 58.17 58.55 58.00 58.00 13,843,252 -0.01(-0.02%)
Jun 04, 2010 58.01 59.03 57.76 58.01 21,785,399 -1.76(-2.94%)
Jun 03, 2010 59.89 60.15 59.55 59.77 14,254,125 +0.04(+0.07%)
Jun 02, 2010 59.73 59.73 58.69 59.73 15,581,767 +0.97(+1.65%)
Jun 01, 2010 58.21 59.41 57.55 58.76 18,333 +0.46(+0.79%)
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%)
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.