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 (%)
Jun 29, 2012 50.36 50.65 50.29 50.55 24,199,488 +0.46(+0.93%)
Jun 28, 2012 49.91 50.13 49.71 50.09 16,186,196 +0.07(+0.15%)
Jun 27, 2012 49.70 50.28 49.65 50.01 23,514,640 +0.31(+0.63%)
Jun 26, 2012 49.80 49.90 49.69 49.70 14,835,031 -0.06(-0.12%)
Jun 25, 2012 49.58 49.85 49.49 49.76 18,337,760 -0.10(-0.19%)
Jun 22, 2012 49.88 50.11 49.77 49.85 25,355,304 +0.18(+0.36%)
Jun 21, 2012 49.79 50.11 49.50 49.67 32,804,730 -0.46(-0.91%)
Jun 20, 2012 49.97 50.13 49.73 50.13 28,381,430 +0.21(+0.42%)
Jun 19, 2012 49.61 50.10 49.65 49.92 31,561,834 +0.31(+0.63%)
Jun 18, 2012 49.25 49.67 49.25 49.61 34,415,152 +0.22(+0.44%)
Jun 15, 2012 49.31 49.46 49.02 49.39 34,739,260 +0.42(+0.86%)
Jun 14, 2012 48.15 49.20 48.10 48.97 45,861,816 +0.75(+1.55%)
Jun 13, 2012 48.07 48.41 47.27 48.22 131,564,040 +1.03(+2.17%)
Jun 12, 2012 46.51 47.34 46.26 47.20 35,624,348 +0.72(+1.55%)
Jun 11, 2012 47.12 47.16 46.47 46.48 16,340,086 -0.64(-1.37%)
Jun 08, 2012 46.79 47.17 46.64 47.12 15,035,182 +0.13(+0.29%)
Jun 07, 2012 47.27 47.29 46.77 46.99 17,320,164 +0.00(+0.00%)
Jun 06, 2012 46.46 46.99 46.31 46.99 15,453,220 +0.44(+0.95%)
Jun 05, 2012 46.51 46.67 46.39 46.55 12,729,087 -0.10(-0.21%)
Jun 04, 2012 46.42 46.73 46.31 46.64 12,300,272 +0.42(+0.91%)
Jun 01, 2012 46.42 46.62 46.17 46.23 16,117,281 -0.49(-1.04%)
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%)
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.