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 30, 2012 46.30 46.68 46.29 46.47 15,916,553 +0.19(+0.40%)
Apr 27, 2012 46.37 46.49 46.17 46.29 13,834,674 +0.06(+0.14%)
Apr 26, 2012 45.98 46.38 45.87 46.22 12,802,963 +0.23(+0.50%)
Apr 25, 2012 45.66 46.10 45.57 46.00 15,636,753 +0.47(+1.03%)
Apr 24, 2012 45.37 45.54 45.23 45.52 12,638,480 +0.29(+0.63%)
Apr 23, 2012 45.33 45.47 45.19 45.24 14,177,922 -0.24(-0.53%)
Apr 20, 2012 45.13 45.67 45.12 45.48 20,060,356 +0.49(+1.08%)
Apr 19, 2012 45.13 45.36 44.80 45.00 21,276,704 -0.16(-0.36%)
Apr 18, 2012 45.85 45.63 45.06 45.16 28,811,088 -0.69(-1.49%)
Apr 17, 2012 45.85 45.89 45.17 45.85 25,666,648 +0.17(+0.38%)
Apr 16, 2012 45.49 45.80 45.45 45.67 14,712,169 +0.31(+0.69%)
Apr 13, 2012 45.65 45.69 45.35 45.36 15,726,146 -0.44(-0.95%)
Apr 12, 2012 45.72 45.80 45.46 45.80 18,359,948 +0.01(+0.03%)
Apr 11, 2012 46.18 46.18 45.66 45.78 14,512,898 -0.05(-0.11%)
Apr 10, 2012 46.27 46.30 45.80 45.83 17,891,848 -0.51(-1.11%)
Apr 09, 2012 46.37 46.57 46.32 46.34 8,874,895 -0.30(-0.64%)
Apr 05, 2012 46.59 46.67 46.47 46.64 11,098,001 -0.04(-0.08%)
Apr 04, 2012 46.84 46.90 46.66 46.68 13,212,642 -0.35(-0.74%)
Apr 03, 2012 47.20 47.23 46.76 47.03 12,787,042 -0.24(-0.50%)
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.