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 (%)
Mar 30, 2012 46.84 47.24 46.81 47.08 15,843,343 +0.30(+0.64%)
Mar 29, 2012 46.59 46.78 46.54 46.78 13,298,793 -0.06(-0.12%)
Mar 28, 2012 46.68 46.84 46.52 46.84 14,438,275 +0.16(+0.34%)
Mar 27, 2012 46.63 46.75 46.55 46.68 14,993,129 +0.16(+0.35%)
Mar 26, 2012 46.32 46.58 46.27 46.52 11,913,914 +0.44(+0.96%)
Mar 23, 2012 46.03 46.19 45.95 46.07 11,295,622 +0.06(+0.14%)
Mar 22, 2012 46.16 46.17 45.97 46.01 14,879,945 -0.21(-0.46%)
Mar 21, 2012 46.37 46.44 46.14 46.22 10,983,368 -0.14(-0.31%)
Mar 20, 2012 46.39 46.49 46.22 46.37 10,872,639 -0.18(-0.38%)
Mar 19, 2012 46.36 46.59 46.32 46.54 10,257,864 +0.06(+0.14%)
Mar 16, 2012 46.54 46.72 46.26 46.48 24,808,034 +0.04(+0.08%)
Mar 15, 2012 46.34 46.67 46.29 46.44 15,933,430 -0.01(-0.02%)
Mar 14, 2012 46.54 46.67 46.41 46.45 13,466,767 -0.18(-0.38%)
Mar 13, 2012 46.69 46.71 46.42 46.63 13,736,564 +0.16(+0.35%)
Mar 12, 2012 46.07 46.50 46.07 46.47 10,205,892 +0.26(+0.56%)
Mar 09, 2012 46.27 46.39 46.10 46.21 11,783,833 -0.08(-0.17%)
Mar 08, 2012 46.36 46.45 46.21 46.29 15,846,931 +0.39(+0.86%)
Mar 07, 2012 45.87 46.01 45.77 45.90 11,997,185 -0.04(-0.08%)
Mar 06, 2012 46.01 46.20 45.82 45.93 13,260,602 -0.40(-0.86%)
Mar 05, 2012 46.17 46.37 46.07 46.33 10,649,108 +0.10(+0.22%)
Mar 02, 2012 46.21 46.30 46.08 46.23 8,495,642 -0.04(-0.09%)
Mar 01, 2012 46.47 46.58 46.14 46.27 12,348,164 -0.18(-0.38%)
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%)
Feb 01, 2012 46.67 46.92 46.45 46.48 17,350,572 -0.16(-0.33%)
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.