Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.60 46.67 46.39 46.64 19,104,594 +0.14(+0.30%)
Jan 30, 2012 46.23 46.50 46.09 46.50 10,573,215 +0.11(+0.23%)
Jan 27, 2012 46.43 46.61 46.32 46.39 14,795,463 -0.10(-0.21%)
Jan 26, 2012 46.37 46.62 46.15 46.49 17,706,046 +0.35(+0.75%)
Jan 25, 2012 45.88 46.21 45.83 46.14 14,880,848 +0.15(+0.32%)
Jan 24, 2012 45.53 46.31 45.53 46.00 17,397,764 +0.00(+0.00%)
Jan 23, 2012 46.16 46.23 45.91 46.00 14,308,021 -0.19(-0.41%)
Jan 20, 2012 46.19 46.39 45.67 46.19 20,795,428 +0.06(+0.12%)
Jan 19, 2012 46.11 46.17 45.85 46.13 16,533,732 -0.06(-0.14%)
Jan 18, 2012 46.18 46.26 46.00 46.19 11,440,460 +0.11(+0.25%)
Jan 17, 2012 46.38 46.48 45.64 46.08 11,813,943 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.55 46.18 12,688,500 +0.02(+0.05%)
Jan 12, 2012 46.19 46.29 45.95 46.16 10,461,555 +0.07(+0.15%)
Jan 11, 2012 46.07 46.38 45.88 46.09 9,546,175 -0.05(-0.11%)
Jan 10, 2012 46.07 46.28 46.00 46.14 11,979,356 +0.19(+0.42%)
Jan 09, 2012 45.97 46.06 45.58 45.95 11,212,833 +0.07(+0.15%)
Jan 06, 2012 46.31 46.32 45.72 45.88 21,706,076 -0.40(-0.87%)
Jan 05, 2012 46.22 46.42 45.88 46.28 16,798,116 -0.06(-0.12%)
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.