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 (%)
Dec 31, 2012 50.81 51.44 50.76 51.44 17,338,110 +0.45(+0.89%)
Dec 28, 2012 51.25 51.42 50.94 50.99 13,210,040 -0.45(-0.87%)
Dec 27, 2012 51.46 51.66 51.22 51.43 14,540,030 -0.06(-0.11%)
Dec 26, 2012 51.33 51.63 51.28 51.49 10,543,920 +0.11(+0.21%)
Dec 24, 2012 51.60 51.66 51.32 51.38 6,822,483 -0.18(-0.36%)
Dec 21, 2012 51.78 51.92 51.41 51.56 30,190,940 -0.35(-0.68%)
Dec 20, 2012 51.91 52.03 51.73 51.92 15,845,527 +0.09(+0.17%)
Dec 19, 2012 52.03 52.33 51.83 51.83 16,170,098 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.74 52.06 22,205,776 +0.01(+0.01%)
Dec 17, 2012 51.98 52.23 51.94 52.06 19,513,026 +0.18(+0.35%)
Dec 14, 2012 51.82 52.00 51.73 51.87 13,986,621 -0.04(-0.08%)
Dec 13, 2012 52.03 52.10 51.82 51.92 12,046,208 -0.15(-0.30%)
Dec 12, 2012 52.25 52.37 51.99 52.07 16,057,611 -0.10(-0.20%)
Dec 11, 2012 52.05 52.56 51.92 52.17 20,352,066 +0.37(+0.71%)
Dec 10, 2012 51.56 51.95 51.56 51.81 13,218,971 +0.11(+0.21%)
Dec 07, 2012 51.40 51.75 51.26 51.70 13,656,469 +0.29(+0.57%)
Dec 06, 2012 51.62 51.62 51.22 51.40 12,694,041 +0.06(+0.11%)
Dec 05, 2012 51.32 51.58 51.06 51.34 14,992,782 +0.08(+0.16%)
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.