Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.90 47.18 46.77 47.00 16,926,420 +0.24(+0.52%)
Apr 28, 2011 46.76 47.01 46.43 46.75 18,310,534 -0.14(-0.29%)
Apr 27, 2011 45.37 46.91 45.34 46.89 33,258,858 +0.44(+0.95%)
Apr 26, 2011 45.82 46.70 45.82 46.45 20,339,060 +0.60(+1.31%)
Apr 25, 2011 45.87 45.91 45.58 45.84 10,107,752 +0.03(+0.06%)
Apr 21, 2011 45.63 45.98 45.60 45.82 16,358,543 -0.23(-0.50%)
Apr 20, 2011 45.20 46.15 45.18 46.04 37,426,024 +1.22(+2.71%)
Apr 19, 2011 44.34 44.96 44.19 44.83 36,497,272 +1.59(+3.69%)
Apr 18, 2011 43.23 43.76 42.98 43.23 28,028,544 -0.07(-0.17%)
Apr 15, 2011 43.08 43.58 42.89 43.31 26,030,424 +0.39(+0.90%)
Apr 14, 2011 42.58 42.99 42.54 42.92 14,601,114 +0.30(+0.70%)
Apr 13, 2011 42.66 42.87 42.56 42.62 14,680,190 -0.24(-0.57%)
Apr 12, 2011 42.66 42.96 42.66 42.86 12,898,301 +0.06(+0.13%)
Apr 11, 2011 42.58 43.03 42.55 42.81 13,771,732 +0.29(+0.67%)
Apr 08, 2011 42.71 42.75 42.41 42.52 10,991,619 -0.01(-0.03%)
Apr 07, 2011 42.71 42.73 42.37 42.53 12,926,458 -0.13(-0.30%)
Apr 06, 2011 42.69 42.83 42.62 42.66 14,001,308 -0.10(-0.23%)
Apr 05, 2011 42.73 42.88 42.53 42.76 14,828,421 -0.25(-0.58%)
Apr 04, 2011 42.55 43.03 42.52 43.01 13,175,754 +0.47(+1.11%)
Apr 01, 2011 42.64 42.65 42.23 42.54 13,866,654 +0.17(+0.41%)
Mar 31, 2011 42.34 42.69 42.34 42.37 13,537,378 -0.09(-0.22%)
Mar 30, 2011 42.46 42.46 42.46 42.46 15,031,833 +0.11(+0.27%)
Mar 29, 2011 42.18 42.41 42.14 42.35 12,985,515 -0.01(-0.03%)
Mar 28, 2011 42.18 42.40 42.18 42.36 11,725,086 +0.19(+0.44%)
Mar 25, 2011 42.20 42.25 41.94 42.18 11,305,992 -0.04(-0.08%)
Mar 24, 2011 42.18 42.25 42.00 42.21 12,124,224 +0.22(+0.53%)
Mar 23, 2011 41.99 42.11 41.83 41.99 13,846,528 -0.05(-0.12%)
Mar 22, 2011 42.05 42.30 41.98 42.04 14,203,866 -0.03(-0.07%)
Mar 21, 2011 42.06 42.15 41.98 42.07 14,954,294 +0.19(+0.44%)
Mar 18, 2011 41.88 41.97 41.55 41.88 20,124,764 +0.31(+0.76%)
Mar 17, 2011 41.63 41.74 41.40 41.57 17,423,458 +0.34(+0.82%)
Mar 16, 2011 41.88 41.88 41.12 41.23 23,793,402 -0.59(-1.40%)
Mar 15, 2011 41.68 42.28 41.63 41.82 22,457,876 -0.46(-1.10%)
Mar 14, 2011 42.54 42.54 42.13 42.28 16,485,271 -0.40(-0.94%)
Mar 11, 2011 42.36 42.81 42.27 42.68 14,619,335 +0.06(+0.13%)
Mar 10, 2011 43.01 43.12 42.48 42.63 20,774,450 -0.56(-1.31%)
Mar 09, 2011 43.43 43.66 43.13 43.19 14,105,037 -0.22(-0.51%)
Mar 08, 2011 43.25 43.61 43.15 43.41 12,427,601 +0.22(+0.51%)
Mar 07, 2011 43.68 43.69 43.12 43.19 13,432,527 -0.47(-1.08%)
Mar 04, 2011 43.83 43.83 43.15 43.66 15,997,255 +0.01(+0.02%)
Mar 03, 2011 43.71 43.76 43.48 43.66 10,912,124 +0.17(+0.39%)
Mar 02, 2011 43.26 43.57 43.16 43.48 14,354,223 +0.08(+0.18%)
Mar 01, 2011 43.80 43.98 43.33 43.41 19,628,146 -0.53(-1.20%)
Feb 28, 2011 42.86 43.94 42.74 43.94 27,943,850 +1.29(+3.02%)
Feb 25, 2011 42.85 42.87 42.45 42.65 16,593,782 -0.05(-0.12%)
Feb 24, 2011 42.85 42.88 42.55 42.70 16,606,784 -0.10(-0.23%)
Feb 23, 2011 43.06 43.29 42.78 42.80 17,075,000 -0.18(-0.43%)
Feb 22, 2011 43.00 43.22 42.84 42.98 15,592,816 -0.33(-0.75%)
Feb 18, 2011 43.15 43.39 42.91 43.31 17,487,438 +0.23(+0.53%)
Feb 17, 2011 42.78 43.18 42.75 43.08 10,066,453 +0.19(+0.45%)
Feb 16, 2011 42.95 43.05 42.88 42.89 13,300,445 -0.07(-0.17%)
Feb 15, 2011 42.95 43.02 42.86 42.96 12,096,814 -0.06(-0.13%)
Feb 14, 2011 43.01 43.22 42.98 43.02 11,473,922 +0.00(+0.00%)
Feb 11, 2011 43.05 43.35 42.88 43.02 13,590,328 -0.16(-0.38%)
Feb 10, 2011 42.97 43.28 42.82 43.18 12,185,620 +0.04(+0.08%)
Feb 09, 2011 43.18 43.19 42.97 43.14 12,053,162 -0.04(-0.10%)
Feb 08, 2011 43.19 43.22 43.05 43.19 11,102,136 +0.05(+0.11%)
Feb 07, 2011 43.14 43.22 42.98 43.14 11,598,810 +0.02(+0.05%)
Feb 04, 2011 43.19 43.22 42.98 43.12 13,724,406 -0.01(-0.02%)
Feb 03, 2011 42.99 43.21 42.94 43.12 14,230,211 +0.16(+0.38%)
Feb 02, 2011 42.85 43.06 42.72 42.96 14,102,632 -0.01(-0.02%)
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.