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 (%)
Apr 29, 2011 45.19 45.45 45.05 45.28 17,569,698 +0.23(+0.52%)
Apr 28, 2011 45.05 45.29 44.73 45.04 19,006,416 -0.13(-0.29%)
Apr 27, 2011 43.71 45.19 43.68 45.17 34,522,840 +0.43(+0.95%)
Apr 26, 2011 44.14 44.99 44.14 44.74 21,112,034 +0.58(+1.31%)
Apr 25, 2011 44.19 44.23 43.91 44.17 10,491,891 +0.03(+0.06%)
Apr 21, 2011 43.96 44.30 43.93 44.14 16,980,240 -0.22(-0.50%)
Apr 20, 2011 43.55 44.46 43.53 44.36 38,848,376 +1.17(+2.71%)
Apr 19, 2011 42.71 43.31 42.57 43.19 37,884,328 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.65 29,093,752 -0.07(-0.17%)
Apr 15, 2011 41.50 41.99 41.32 41.72 27,019,696 +0.37(+0.90%)
Apr 14, 2011 41.02 41.42 40.98 41.35 15,156,020 +0.29(+0.70%)
Apr 13, 2011 41.10 41.30 41.00 41.06 15,238,102 -0.23(-0.57%)
Apr 12, 2011 41.10 41.39 41.10 41.29 13,388,494 +0.06(+0.13%)
Apr 11, 2011 41.02 41.45 40.99 41.24 14,295,118 +0.28(+0.67%)
Apr 08, 2011 41.15 41.18 40.86 40.96 11,409,349 -0.01(-0.03%)
Apr 07, 2011 41.14 41.17 40.82 40.98 13,417,721 -0.12(-0.30%)
Apr 06, 2011 41.13 41.27 41.06 41.10 14,533,420 -0.10(-0.23%)
Apr 05, 2011 41.16 41.31 40.98 41.20 15,391,966 -0.24(-0.58%)
Apr 04, 2011 40.99 41.46 40.96 41.44 13,676,491 +0.45(+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.