Johnson & Johnson (NY: JNJ )

177.88 -0.90 (-0.50%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 52.85 53.26 52.69 53.11 17,701,024 +0.39(+0.74%)
Nov 29, 2012 52.92 52.98 52.60 52.72 12,936,033 -0.05(-0.10%)
Nov 28, 2012 52.34 52.85 52.25 52.78 13,106,529 +0.37(+0.70%)
Nov 27, 2012 52.56 52.67 52.35 52.41 11,504,945 -0.21(-0.41%)
Nov 26, 2012 52.65 52.94 52.42 52.63 12,977,692 -0.36(-0.68%)
Nov 23, 2012 52.62 52.98 52.52 52.98 7,155,116 +0.44(+0.84%)
Nov 21, 2012 52.57 52.76 52.44 52.54 10,119,298 -0.06(-0.11%)
Nov 20, 2012 52.29 52.64 52.20 52.60 13,058,466 +0.32(+0.61%)
Nov 19, 2012 52.50 52.71 52.13 52.29 16,340,422 +0.05(+0.09%)
Nov 16, 2012 52.00 52.30 51.73 52.24 18,903,210 +0.09(+0.17%)
Nov 15, 2012 52.09 52.25 51.89 52.15 15,634,639 -0.15(-0.29%)
Nov 14, 2012 52.57 52.67 52.12 52.30 13,705,752 -0.18(-0.35%)
Nov 13, 2012 52.49 52.93 52.40 52.48 10,908,798 -0.13(-0.24%)
Nov 12, 2012 52.69 52.89 52.33 52.61 12,928,052 -0.14(-0.27%)
Nov 09, 2012 52.52 53.05 52.42 52.75 13,922,344 +0.17(+0.32%)
Nov 08, 2012 52.96 53.17 52.59 52.59 16,757,157 -0.52(-0.98%)
Nov 07, 2012 53.37 53.60 52.63 53.11 16,825,230 -0.51(-0.94%)
Nov 06, 2012 53.56 54.07 53.52 53.61 10,499,628 +0.17(+0.31%)
Nov 05, 2012 53.50 53.61 53.21 53.45 9,100,872 -0.08(-0.16%)
Nov 02, 2012 54.14 54.14 53.48 53.53 10,525,038 -0.45(-0.84%)
Nov 01, 2012 53.68 54.29 53.48 53.98 14,869,163 +0.51(+0.96%)
Oct 31, 2012 53.69 53.80 53.21 53.47 13,179,095 -0.06(-0.11%)
Oct 26, 2012 53.61 53.53 53.53 53.53 11,874,086 -0.18(-0.34%)
Oct 25, 2012 53.61 54.03 53.60 53.71 12,811,103 +0.30(+0.57%)
Oct 24, 2012 53.60 53.76 53.36 53.41 11,353,269 -0.11(-0.21%)
Oct 23, 2012 53.73 54.01 53.25 53.52 14,682,601 -0.73(-1.35%)
Oct 19, 2012 54.44 54.54 54.16 54.26 24,358,368 -0.50(-0.91%)
Oct 18, 2012 53.51 54.92 53.47 54.75 44,305,020 +1.15(+2.14%)
Oct 17, 2012 52.65 53.74 52.51 53.61 35,128,312 +1.09(+2.08%)
Oct 16, 2012 52.32 52.70 52.11 52.51 18,130,238 +0.72(+1.38%)
Oct 15, 2012 51.48 52.09 51.39 51.79 19,693,320 +0.48(+0.93%)
Oct 12, 2012 51.48 51.73 51.19 51.32 11,503,685 +0.00(+0.00%)
Oct 11, 2012 51.50 51.57 51.24 51.32 12,433,538 -0.19(-0.37%)
Oct 10, 2012 51.63 51.71 51.33 51.51 14,185,238 -0.14(-0.28%)
Oct 09, 2012 51.81 52.07 51.42 51.65 20,351,580 -0.78(-1.48%)
Oct 08, 2012 52.55 52.59 52.22 52.43 8,535,628 -0.16(-0.30%)
Oct 05, 2012 52.44 52.66 52.34 52.59 12,489,478 +0.29(+0.55%)
Oct 04, 2012 52.17 52.47 52.10 52.30 12,444,784 +0.20(+0.39%)
Oct 03, 2012 52.24 52.34 51.89 52.10 11,327,875 +0.03(+0.06%)
Oct 02, 2012 52.19 52.31 51.82 52.07 13,049,389 -0.13(-0.25%)
Oct 01, 2012 52.04 52.44 52.04 52.19 12,780,412 +0.17(+0.32%)
Sep 28, 2012 51.92 52.13 51.72 52.03 13,633,404 -0.08(-0.14%)
Sep 27, 2012 52.16 52.36 52.01 52.10 10,835,148 +0.01(+0.01%)
Sep 26, 2012 52.47 52.47 52.07 52.10 13,207,373 -0.24(-0.46%)
Sep 25, 2012 52.10 52.58 52.10 52.34 15,352,663 +0.24(+0.46%)
Sep 24, 2012 52.01 52.25 51.95 52.10 12,028,921 -0.05(-0.09%)
Sep 21, 2012 52.13 52.37 51.98 52.14 25,266,294 +0.12(+0.23%)
Sep 20, 2012 51.65 52.09 51.59 52.02 11,528,642 +0.23(+0.44%)
Sep 19, 2012 51.91 52.04 51.79 51.79 13,127,136 +0.04(+0.07%)
Sep 18, 2012 51.40 51.85 51.39 51.76 10,679,263 +0.23(+0.44%)
Sep 17, 2012 51.71 51.87 51.34 51.53 15,342,629 -0.17(-0.32%)
Sep 14, 2012 52.03 52.03 51.40 51.70 17,254,724 -0.39(-0.75%)
Sep 13, 2012 51.35 52.22 51.34 52.09 17,226,438 +0.63(+1.23%)
Sep 12, 2012 51.62 51.69 51.36 51.45 10,901,173 -0.04(-0.07%)
Sep 11, 2012 51.62 51.76 51.48 51.49 11,684,200 +0.02(+0.03%)
Sep 10, 2012 51.33 51.70 51.21 51.48 15,154,012 +0.23(+0.44%)
Sep 07, 2012 51.32 51.35 50.98 51.25 11,129,974 +0.03(+0.06%)
Sep 06, 2012 51.12 51.51 51.03 51.22 17,317,974 +0.43(+0.85%)
Sep 05, 2012 50.92 51.24 50.69 50.79 12,272,698 +0.01(+0.01%)
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.