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 (%)
Feb 29, 2012 46.55 46.58 46.19 46.45 16,047,672 -0.07(-0.15%)
Feb 28, 2012 46.11 46.69 46.04 46.52 16,225,785 +0.52(+1.13%)
Feb 27, 2012 45.87 46.14 45.70 46.00 11,940,791 -0.01(-0.02%)
Feb 24, 2012 46.24 46.24 45.82 46.01 14,680,620 -0.05(-0.11%)
Feb 23, 2012 46.12 46.73 45.92 46.06 12,708,521 +0.07(+0.15%)
Feb 22, 2012 46.05 46.23 45.90 45.99 11,519,911 -0.03(-0.06%)
Feb 21, 2012 46.15 46.16 45.81 46.02 11,421,922 +0.04(+0.08%)
Feb 17, 2012 46.14 46.19 45.85 45.98 12,801,793 +0.05(+0.11%)
Feb 16, 2012 45.71 46.10 45.59 45.93 11,582,048 +0.19(+0.42%)
Feb 15, 2012 45.64 45.95 45.61 45.74 12,678,608 +0.03(+0.06%)
Feb 14, 2012 45.81 45.89 45.51 45.71 12,690,142 -0.05(-0.11%)
Feb 13, 2012 45.92 45.95 45.71 45.76 13,656,832 +0.06(+0.12%)
Feb 10, 2012 45.78 45.83 45.46 45.71 19,723,636 -0.21(-0.45%)
Feb 09, 2012 46.10 46.24 45.86 45.91 15,457,000 -0.25(-0.54%)
Feb 08, 2012 46.13 46.23 46.05 46.16 9,685,591 -0.01(-0.03%)
Feb 07, 2012 46.10 46.26 46.00 46.17 13,026,067 +0.05(+0.11%)
Feb 06, 2012 46.31 46.40 46.02 46.12 13,477,686 -0.32(-0.69%)
Feb 03, 2012 46.63 46.71 46.36 46.44 12,772,073 +0.04(+0.08%)
Feb 02, 2012 46.48 46.67 46.24 46.41 11,706,229 -0.07(-0.15%)
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.