Johnson & Johnson (NY: JNJ )

180.71 -0.69 (-0.38%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 58.09 58.36 57.27 58.09 12,984,935 +0.26(+0.45%)
Jul 29, 2010 58.10 58.27 57.71 57.83 7,843 -0.27(-0.46%)
Jul 28, 2010 58.10 58.25 57.65 58.10 2,704 +0.00(+0.00%)
Jul 27, 2010 58.10 58.44 57.62 58.10 9,803 +0.36(+0.62%)
Jul 26, 2010 57.65 58.01 57.48 57.74 11,777,146 +0.11(+0.19%)
Jul 23, 2010 57.28 57.64 57.00 57.63 15,076,578 +0.61(+1.07%)
Jul 22, 2010 57.43 57.62 56.86 57.02 10,392 -0.10(-0.18%)
Jul 21, 2010 58.80 58.80 56.87 57.12 25,705,578 -1.46(-2.49%)
Jul 20, 2010 58.58 58.77 58.00 58.58 22,304,796 -0.99(-1.66%)
Jul 19, 2010 59.44 59.79 59.37 59.57 10,276,777 +0.13(+0.22%)
Jul 16, 2010 59.44 60.19 59.25 59.44 17,569,836 -0.69(-1.15%)
Jul 15, 2010 60.62 60.75 59.90 60.13 12,838,138 -0.49(-0.81%)
Jul 14, 2010 60.16 60.68 60.05 60.62 9,668,481 +0.12(+0.20%)
Jul 13, 2010 60.50 60.96 60.44 60.50 26,045 +0.29(+0.48%)
Jul 12, 2010 60.48 60.54 60.06 60.21 10,797,027 -0.33(-0.55%)
Jul 09, 2010 60.54 61.07 60.38 60.54 12,174,104 -0.84(-1.37%)
Jul 08, 2010 60.93 61.73 60.64 61.38 80,211 +0.77(+1.27%)
Jul 07, 2010 59.33 60.70 59.03 60.61 17,279,980 +1.53(+2.59%)
Jul 06, 2010 59.50 59.60 58.67 59.08 8,066 +0.00(+0.00%)
Jul 02, 2010 59.08 59.59 58.85 59.08 10,534,820 +0.36(+0.61%)
Jul 01, 2010 58.72 59.25 58.65 58.72 17,973,728 -0.34(-0.58%)
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 45,012,828 -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 21,785,400 -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 21,812,956 +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.