Johnson & Johnson (NY: JNJ )

178.10 +0.10 (+0.06%)
Streaming Delayed Price Updated: 11:15 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 46.66 47.04 46.49 46.71 17,772,518 +0.16(+0.35%)
May 30, 2012 46.64 46.69 46.39 46.55 12,582,898 -0.28(-0.61%)
May 29, 2012 47.02 47.09 46.61 46.83 13,487,141 +0.06(+0.13%)
May 25, 2012 47.05 47.12 46.61 46.77 14,980,222 -0.44(-0.94%)
May 24, 2012 47.06 47.39 46.99 47.21 12,441,982 +0.33(+0.70%)
May 23, 2012 46.98 47.24 46.59 46.88 15,207,163 -0.19(-0.39%)
May 22, 2012 46.98 47.28 46.93 47.07 11,348,421 +0.04(+0.08%)
May 21, 2012 46.88 47.30 46.87 47.03 11,856,749 +0.09(+0.19%)
May 18, 2012 47.33 47.36 46.75 46.94 18,598,124 -0.15(-0.31%)
May 17, 2012 47.21 47.42 47.04 47.09 10,787,804 -0.12(-0.25%)
May 16, 2012 47.27 47.37 47.03 47.21 13,519,934 +0.07(+0.16%)
May 15, 2012 47.20 47.53 46.99 47.14 11,470,718 -0.24(-0.50%)
May 14, 2012 47.45 47.50 47.10 47.37 53,559,060 -0.30(-0.64%)
May 11, 2012 47.74 48.16 47.59 47.68 51,044,592 -0.17(-0.36%)
May 10, 2012 48.02 48.06 47.71 47.85 10,318,729 +0.21(+0.45%)
May 09, 2012 47.86 48.08 47.61 47.63 14,374,822 -0.52(-1.08%)
May 08, 2012 47.93 48.15 47.83 48.15 16,722,303 +0.13(+0.28%)
May 07, 2012 47.85 48.18 47.80 48.02 11,256,026 +0.04(+0.09%)
May 04, 2012 48.31 48.38 47.97 47.97 13,904,364 -0.44(-0.92%)
May 03, 2012 48.46 48.52 48.27 48.42 14,005,037 +0.01(+0.02%)
May 02, 2012 48.29 48.41 48.05 48.41 11,267,943 +0.08(+0.17%)
May 01, 2012 48.10 48.43 48.02 48.33 13,641,356 +0.09(+0.18%)
Apr 30, 2012 48.05 48.45 48.05 48.24 15,333,803 +0.19(+0.40%)
Apr 27, 2012 48.13 48.26 47.93 48.05 13,328,147 +0.07(+0.14%)
Apr 26, 2012 47.73 48.14 47.62 47.98 12,334,210 +0.24(+0.50%)
Apr 25, 2012 47.40 47.85 47.31 47.74 15,064,246 +0.49(+1.03%)
Apr 24, 2012 47.09 47.27 46.95 47.25 12,175,749 +0.30(+0.63%)
Apr 23, 2012 47.05 47.19 46.91 46.96 13,658,827 -0.25(-0.53%)
Apr 20, 2012 46.85 47.40 46.83 47.21 19,325,888 +0.50(+1.08%)
Apr 19, 2012 46.85 47.08 46.51 46.71 20,497,704 -0.17(-0.36%)
Apr 18, 2012 47.59 47.37 46.77 46.88 27,756,232 -0.71(-1.49%)
Apr 17, 2012 47.59 47.63 46.88 47.59 24,726,918 +0.18(+0.38%)
Apr 16, 2012 47.22 47.54 47.18 47.41 14,173,514 +0.33(+0.69%)
Apr 13, 2012 47.38 47.42 47.07 47.08 15,150,367 -0.45(-0.95%)
Apr 12, 2012 47.46 47.54 47.19 47.54 17,687,738 +0.01(+0.03%)
Apr 11, 2012 47.94 47.94 47.40 47.52 13,981,540 -0.05(-0.11%)
Apr 10, 2012 48.02 48.06 47.54 47.57 17,236,776 -0.53(-1.11%)
Apr 09, 2012 48.13 48.34 48.08 48.11 8,549,959 -0.31(-0.64%)
Apr 05, 2012 48.36 48.45 48.23 48.42 10,691,671 -0.04(-0.08%)
Apr 04, 2012 48.62 48.68 48.43 48.45 12,728,889 -0.36(-0.74%)
Apr 03, 2012 49.00 49.02 48.54 48.82 12,318,872 -0.24(-0.50%)
Apr 02, 2012 48.94 49.13 48.77 49.06 11,856,663 +0.19(+0.38%)
Mar 30, 2012 48.63 49.04 48.60 48.88 15,260,862 +0.31(+0.64%)
Mar 29, 2012 48.37 48.57 48.31 48.57 12,809,863 -0.06(-0.12%)
Mar 28, 2012 48.46 48.63 48.30 48.63 13,907,452 +0.16(+0.34%)
Mar 27, 2012 48.41 48.54 48.33 48.46 14,441,906 +0.17(+0.35%)
Mar 26, 2012 48.08 48.36 48.04 48.29 11,475,899 +0.46(+0.96%)
Mar 23, 2012 47.79 47.95 47.70 47.83 10,880,338 +0.07(+0.14%)
Mar 22, 2012 47.92 47.94 47.72 47.77 14,332,883 -0.22(-0.46%)
Mar 21, 2012 48.14 48.22 47.90 47.99 10,579,563 -0.15(-0.31%)
Mar 20, 2012 48.17 48.26 47.99 48.14 10,472,906 -0.19(-0.38%)
Mar 19, 2012 48.13 48.37 48.09 48.32 9,880,733 +0.07(+0.14%)
Mar 16, 2012 48.31 48.51 48.02 48.25 23,895,966 +0.04(+0.08%)
Mar 15, 2012 48.11 48.45 48.05 48.22 15,347,637 -0.01(-0.02%)
Mar 14, 2012 48.32 48.45 48.18 48.22 12,971,661 -0.19(-0.38%)
Mar 13, 2012 48.48 48.49 48.19 48.41 13,231,539 +0.17(+0.35%)
Mar 12, 2012 47.83 48.28 47.82 48.24 9,830,672 +0.27(+0.56%)
Mar 09, 2012 48.04 48.16 47.86 47.97 11,350,599 -0.08(-0.17%)
Mar 08, 2012 48.13 48.22 47.97 48.05 15,264,318 +0.41(+0.86%)
Mar 07, 2012 47.62 47.77 47.51 47.65 11,556,108 -0.04(-0.08%)
Mar 06, 2012 47.77 47.97 47.57 47.68 12,773,075 -0.41(-0.86%)
Mar 05, 2012 47.94 48.14 47.82 48.10 10,257,593 +0.10(+0.22%)
Mar 02, 2012 47.97 48.07 47.84 48.00 8,183,299 -0.04(-0.09%)
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.