Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.29 45.63 45.12 45.32 15,992,841 +0.15(+0.34%)
May 23, 2011 44.91 45.25 44.83 45.16 17,456,280 -0.09(-0.20%)
May 20, 2011 45.64 45.70 44.97 45.25 17,958,132 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.74 14,069,064 -0.08(-0.17%)
May 18, 2011 45.59 45.82 45.43 45.81 13,110,403 +0.07(+0.15%)
May 17, 2011 45.63 45.80 45.37 45.74 15,669,174 +0.02(+0.05%)
May 16, 2011 45.75 46.01 45.60 45.72 16,713,644 -0.17(-0.38%)
May 13, 2011 46.22 46.33 45.43 45.90 16,993,584 -0.39(-0.85%)
May 12, 2011 45.50 46.41 45.34 46.29 22,661,206 +0.43(+0.93%)
May 11, 2011 45.69 45.98 45.34 45.86 29,023,212 +0.56(+1.23%)
May 10, 2011 45.20 45.33 44.97 45.30 14,090,972 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.83 45.21 13,073,045 +0.25(+0.55%)
May 06, 2011 44.95 45.12 44.86 44.97 17,303,562 +0.18(+0.40%)
May 05, 2011 45.09 45.20 44.64 44.79 21,681,012 -0.45(-1.00%)
May 04, 2011 45.47 45.69 45.03 45.24 19,482,080 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.65 19,025,726 +0.03(+0.08%)
May 02, 2011 45.66 45.67 45.48 45.61 22,446,448 +0.34(+0.75%)
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%)
Apr 01, 2011 41.08 41.09 40.69 40.98 14,393,648 +0.17(+0.40%)
Mar 31, 2011 40.79 41.13 40.79 40.82 14,051,858 -0.09(-0.22%)
Mar 30, 2011 40.91 40.91 40.91 40.91 15,603,109 +0.11(+0.27%)
Mar 29, 2011 40.63 40.86 40.60 40.80 13,479,022 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.81 12,170,691 +0.18(+0.44%)
Mar 25, 2011 40.65 40.71 40.40 40.63 11,735,670 -0.03(-0.08%)
Mar 24, 2011 40.63 40.70 40.46 40.67 12,584,998 +0.21(+0.53%)
Mar 23, 2011 40.45 40.57 40.30 40.45 14,372,757 -0.05(-0.12%)
Mar 22, 2011 40.51 40.75 40.44 40.50 14,743,676 -0.03(-0.07%)
Mar 21, 2011 40.52 40.61 40.44 40.53 15,522,623 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.03 40.35 20,889,594 +0.30(+0.76%)
Mar 17, 2011 40.10 40.22 39.89 40.05 18,085,628 +0.32(+0.82%)
Mar 16, 2011 40.35 40.35 39.61 39.72 24,697,656 -0.56(-1.40%)
Mar 15, 2011 40.16 40.74 40.10 40.29 23,311,374 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.59 40.74 17,111,784 -0.39(-0.94%)
Mar 11, 2011 40.81 41.24 40.72 41.12 15,174,934 +0.06(+0.13%)
Mar 10, 2011 41.43 41.54 40.92 41.07 21,563,970 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.61 14,641,090 -0.21(-0.51%)
Mar 08, 2011 41.67 42.02 41.57 41.82 12,899,905 +0.21(+0.51%)
Mar 07, 2011 42.09 42.09 41.54 41.61 13,943,023 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.57 42.06 16,605,221 +0.01(+0.02%)
Mar 03, 2011 42.11 42.16 41.89 42.06 11,326,833 +0.17(+0.39%)
Mar 02, 2011 41.68 41.98 41.58 41.89 14,899,747 +0.08(+0.18%)
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.