Johnson & Johnson (NY: JNJ )

166.72 +0.54 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 65.88 65.88 65.55 65.58 4,959,865 -0.30(-0.46%)
Dec 29, 2011 65.31 66.03 65.25 65.88 5,636,407 +0.43(+0.66%)
Dec 28, 2011 65.97 66.03 65.30 65.45 5,866,667 -0.57(-0.86%)
Dec 27, 2011 65.99 66.31 65.90 66.02 4,971,717 +0.04(+0.06%)
Dec 23, 2011 65.23 66.00 65.18 65.98 6,503,411 +1.02(+1.57%)
Dec 21, 2011 64.81 65.00 64.58 64.96 8,471,950 +0.44(+0.68%)
Dec 20, 2011 64.02 64.73 64.01 64.52 11,288,513 +0.99(+1.56%)
Dec 19, 2011 64.18 64.28 63.36 63.53 9,024,618 -0.77(-1.20%)
Dec 16, 2011 64.36 64.37 63.55 64.30 19,214,256 +0.30(+0.47%)
Dec 15, 2011 63.65 64.10 63.57 64.00 9,635,949 +0.82(+1.30%)
Dec 14, 2011 63.38 63.78 62.93 63.18 9,802,321 -0.18(-0.28%)
Dec 13, 2011 64.08 64.08 63.14 63.36 14,215,449 -0.15(-0.24%)
Dec 12, 2011 63.87 64.20 63.35 63.51 10,791,164 -1.02(-1.58%)
Dec 09, 2011 64.32 64.68 63.98 64.53 8,835,744 +0.75(+1.18%)
Dec 08, 2011 64.14 64.45 63.56 63.78 9,562,645 -0.67(-1.04%)
Dec 07, 2011 63.57 64.81 63.37 64.45 11,504,615 +0.96(+1.51%)
Dec 06, 2011 63.61 63.93 63.26 63.49 10,417,771 +0.13(+0.21%)
Dec 05, 2011 64.10 64.25 62.85 63.36 15,281,972 -0.11(-0.17%)
Dec 02, 2011 64.87 64.89 63.30 63.47 15,792,806 -0.98(-1.52%)
Dec 01, 2011 64.68 64.95 64.34 64.45 9,852,557 -0.27(-0.42%)
Nov 30, 2011 63.92 64.74 63.80 64.72 15,020,969 +1.94(+3.09%)
Nov 29, 2011 62.82 63.13 62.46 62.78 8,923,573 +0.41(+0.66%)
Nov 28, 2011 61.88 62.71 61.78 62.37 11,614,264 +1.10(+1.80%)
Nov 25, 2011 61.31 61.64 61.05 61.27 5,838,797 -0.72(-1.16%)
Nov 23, 2011 62.59 62.65 61.99 61.99 10,362,723 -0.91(-1.45%)
Nov 22, 2011 62.95 63.20 62.70 62.90 8,679,921 -0.04(-0.06%)
Nov 21, 2011 63.27 63.34 62.88 62.94 32,806,642 -0.91(-1.43%)
Nov 18, 2011 64.19 64.20 63.56 63.85 12,659,693 -0.09(-0.14%)
Nov 17, 2011 64.17 64.51 63.30 63.94 13,924,632 -0.46(-0.71%)
Nov 16, 2011 64.53 65.16 64.30 64.40 8,398,077 -0.59(-0.91%)
Nov 15, 2011 64.97 65.29 64.51 64.99 10,726,236 +0.08(+0.12%)
Nov 14, 2011 64.97 65.33 64.66 64.91 8,276,041 -0.34(-0.52%)
Nov 11, 2011 64.62 65.49 64.62 65.25 9,086,769 +1.13(+1.76%)
Nov 10, 2011 64.13 64.42 63.66 64.12 7,505,417 +0.59(+0.93%)
Nov 09, 2011 64.07 64.13 63.10 63.53 11,072,413 -1.33(-2.05%)
Nov 08, 2011 64.09 64.99 63.95 64.86 7,989,475 +0.86(+1.34%)
Nov 07, 2011 63.96 64.34 63.25 64.00 8,783,816 -0.12(-0.19%)
Nov 04, 2011 64.00 64.54 63.41 64.12 9,725,899 -0.22(-0.34%)
Nov 03, 2011 64.07 64.52 63.67 64.34 10,465,976 +0.70(+1.10%)
Nov 02, 2011 64.39 64.39 63.41 63.64 10,136,196 +0.26(+0.41%)
Nov 01, 2011 63.68 64.10 63.18 63.38 14,754,111 -1.01(-1.57%)
Oct 31, 2011 65.17 65.86 64.38 64.39 13,714,716 -1.21(-1.84%)
Oct 28, 2011 65.64 65.84 65.01 65.60 10,390,794 +0.10(+0.15%)
Oct 27, 2011 64.99 65.69 64.71 65.50 16,365,340 +1.01(+1.57%)
Oct 26, 2011 64.19 64.60 63.79 64.49 9,932,060 +0.80(+1.26%)
Oct 25, 2011 64.56 64.83 63.56 63.69 10,324,791 -1.04(-1.61%)
Oct 24, 2011 63.90 64.79 63.60 64.73 12,552,653 +0.95(+1.49%)
Oct 21, 2011 63.11 63.84 62.89 63.78 13,176,442 +1.25(+2.00%)
Oct 20, 2011 62.96 63.13 62.31 62.53 11,561,134 -0.11(-0.18%)
Oct 19, 2011 64.51 64.51 62.16 62.64 19,964,236 -1.78(-2.76%)
Oct 18, 2011 63.76 64.74 63.40 64.42 11,705,269 +0.63(+0.99%)
Oct 17, 2011 64.40 64.84 63.62 63.79 10,797,812 -0.93(-1.44%)
Oct 14, 2011 64.69 64.74 64.17 64.72 6,679,202 +0.49(+0.76%)
Oct 13, 2011 64.45 64.45 63.57 64.23 7,781,041 -0.10(-0.16%)
Oct 12, 2011 64.13 64.69 63.87 64.33 9,375,006 +0.37(+0.58%)
Oct 11, 2011 64.26 64.36 63.85 63.96 7,626,982 -0.47(-0.73%)
Oct 10, 2011 63.89 64.43 63.64 64.43 7,103,910 +1.30(+2.06%)
Oct 07, 2011 63.01 63.72 63.00 63.13 12,361,771 +0.32(+0.51%)
Oct 06, 2011 62.22 62.83 62.21 62.81 9,595,350 +0.46(+0.74%)
Oct 05, 2011 62.21 62.51 61.60 62.35 15,405,149 +0.18(+0.29%)
Oct 04, 2011 61.55 62.33 60.83 62.17 18,187,992 +0.09(+0.14%)
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.