Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 65.59 65.97 65.40 65.72 12,103,921 +0.34(+0.52%)
Apr 28, 2011 65.39 65.74 64.93 65.38 13,093,688 -0.19(-0.29%)
Apr 27, 2011 63.45 65.60 63.40 65.57 23,783,092 +0.62(+0.95%)
Apr 26, 2011 64.07 65.30 64.07 64.95 14,544,268 +0.84(+1.31%)
Apr 25, 2011 64.14 64.20 63.74 64.11 7,227,957 +0.04(+0.06%)
Apr 21, 2011 63.81 64.30 63.77 64.07 11,697,838 -0.32(-0.50%)
Apr 20, 2011 63.21 64.54 63.18 64.39 26,762,992 +1.70(+2.71%)
Apr 19, 2011 62.00 62.87 61.80 62.69 26,098,850 +2.23(+3.69%)
Apr 18, 2011 60.45 61.19 60.10 60.46 20,042,944 -0.10(-0.17%)
Apr 15, 2011 60.24 60.95 59.98 60.56 18,614,108 +0.54(+0.90%)
Apr 14, 2011 59.55 60.12 59.49 60.02 10,441,117 +0.42(+0.70%)
Apr 13, 2011 59.66 59.95 59.51 59.60 10,497,664 -0.34(-0.57%)
Apr 12, 2011 59.66 60.08 59.66 59.94 9,223,452 +0.08(+0.13%)
Apr 11, 2011 59.54 60.17 59.50 59.86 9,848,034 +0.40(+0.67%)
Apr 08, 2011 59.73 59.78 59.31 59.46 7,860,002 -0.02(-0.03%)
Apr 07, 2011 59.72 59.76 59.25 59.48 9,243,587 -0.18(-0.30%)
Apr 06, 2011 59.70 59.90 59.60 59.66 10,012,202 -0.14(-0.23%)
Apr 05, 2011 59.75 59.96 59.48 59.80 10,603,662 -0.35(-0.58%)
Apr 04, 2011 59.50 60.18 59.46 60.15 9,421,856 +0.66(+1.11%)
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.