Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.60 46.66 46.38 46.63 19,107,614 +0.14(+0.30%)
Jan 30, 2012 46.22 46.49 46.08 46.49 10,574,886 +0.11(+0.23%)
Jan 27, 2012 46.43 46.60 46.31 46.38 14,797,801 -0.10(-0.21%)
Jan 26, 2012 46.36 46.61 46.14 46.48 17,708,844 +0.35(+0.75%)
Jan 25, 2012 45.87 46.20 45.82 46.14 14,883,200 +0.15(+0.32%)
Jan 24, 2012 45.52 46.31 45.52 45.99 17,400,512 +0.00(+0.00%)
Jan 23, 2012 46.15 46.22 45.90 45.99 14,310,282 -0.19(-0.41%)
Jan 20, 2012 46.19 46.38 45.66 46.18 20,798,714 +0.06(+0.12%)
Jan 19, 2012 46.10 46.17 45.84 46.12 16,536,345 -0.06(-0.14%)
Jan 18, 2012 46.17 46.25 45.99 46.19 11,442,268 +0.11(+0.25%)
Jan 17, 2012 46.37 46.48 45.63 46.07 11,815,810 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.54 46.17 12,690,506 +0.02(+0.05%)
Jan 12, 2012 46.19 46.28 45.94 46.15 10,463,208 +0.07(+0.15%)
Jan 11, 2012 46.07 46.37 45.88 46.08 9,547,684 -0.05(-0.11%)
Jan 10, 2012 46.07 46.27 45.99 46.13 11,981,249 +0.19(+0.42%)
Jan 09, 2012 45.96 46.05 45.57 45.94 11,214,605 +0.07(+0.15%)
Jan 06, 2012 46.30 46.31 45.71 45.87 21,709,506 -0.40(-0.87%)
Jan 05, 2012 46.22 46.41 45.87 46.27 16,800,770 -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.