Johnson & Johnson (NY: JNJ )

170.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 64.74 64.93 64.13 64.79 16,830,732 -0.29(-0.45%)
Jul 28, 2011 65.23 65.62 64.78 65.08 9,920,365 -0.15(-0.23%)
Jul 27, 2011 65.76 65.87 65.14 65.23 12,812,048 -0.69(-1.05%)
Jul 26, 2011 66.17 66.32 65.87 65.92 10,008,239 -0.33(-0.50%)
Jul 25, 2011 66.21 66.43 66.01 66.25 10,252,263 -0.47(-0.70%)
Jul 22, 2011 66.69 66.79 66.49 66.72 7,721,253 +0.25(+0.38%)
Jul 21, 2011 66.45 66.80 66.13 66.47 11,397,709 +0.23(+0.35%)
Jul 20, 2011 66.57 66.90 66.06 66.24 8,912,529 -0.48(-0.72%)
Jul 19, 2011 67.10 67.22 66.15 66.72 13,677,305 -0.37(-0.55%)
Jul 18, 2011 67.17 67.35 66.55 67.09 10,358,952 -0.36(-0.53%)
Jul 15, 2011 67.73 67.95 66.99 67.45 10,245,582 -0.21(-0.31%)
Jul 14, 2011 67.60 67.93 67.47 67.66 9,636,432 +0.03(+0.04%)
Jul 13, 2011 67.39 67.98 67.21 67.63 9,031,662 +0.60(+0.90%)
Jul 12, 2011 66.90 67.68 66.83 67.03 10,528,700 -0.24(-0.36%)
Jul 11, 2011 66.88 67.41 66.83 67.27 8,918,864 -0.30(-0.44%)
Jul 08, 2011 67.81 67.99 67.19 67.57 7,866,185 -0.35(-0.52%)
Jul 07, 2011 67.82 68.05 67.40 67.92 8,415,172 +0.37(+0.55%)
Jul 06, 2011 67.63 67.75 67.37 67.55 7,098,904 -0.07(-0.10%)
Jul 05, 2011 67.29 67.67 67.25 67.62 9,773,502 +0.32(+0.48%)
Jul 01, 2011 66.48 67.36 66.27 67.30 9,216,896 +0.78(+1.17%)
Jun 30, 2011 66.42 66.91 66.25 66.52 9,747,137 +0.21(+0.32%)
Jun 29, 2011 66.23 66.59 65.93 66.31 9,226,970 +0.40(+0.61%)
Jun 28, 2011 65.59 66.12 65.38 65.91 7,724,523 +0.66(+1.01%)
Jun 27, 2011 65.29 65.61 65.00 65.25 7,204,390 +0.19(+0.29%)
Jun 24, 2011 65.57 65.61 64.83 65.06 13,186,164 -0.61(-0.93%)
Jun 23, 2011 65.54 65.74 64.69 65.67 16,234,706 -0.40(-0.61%)
Jun 22, 2011 66.47 66.62 66.05 66.07 7,966,163 -0.42(-0.63%)
Jun 21, 2011 66.52 66.75 66.16 66.49 9,811,446 -0.02(-0.03%)
Jun 20, 2011 66.50 66.56 66.35 66.51 9,309,128 +0.22(+0.33%)
Jun 17, 2011 66.63 66.95 66.19 66.29 14,358,445 -0.03(-0.05%)
Jun 16, 2011 65.70 66.35 65.47 66.32 11,684,461 +0.16(+0.24%)
Jun 15, 2011 67.00 67.00 65.71 66.16 12,623,499 -0.94(-1.40%)
Jun 14, 2011 66.95 67.36 66.75 67.10 11,389,026 +0.51(+0.77%)
Jun 13, 2011 66.32 66.97 66.26 66.59 8,146,197 +0.50(+0.76%)
Jun 10, 2011 66.49 66.68 66.09 66.09 9,313,229 -0.69(-1.03%)
Jun 09, 2011 66.33 67.28 66.17 66.78 14,054,443 +0.64(+0.97%)
Jun 08, 2011 65.49 66.23 65.18 66.14 10,020,253 +0.64(+0.98%)
Jun 07, 2011 66.00 66.28 65.50 65.50 10,451,782 -0.55(-0.83%)
Jun 06, 2011 65.87 66.22 65.84 66.05 8,397,308 -0.04(-0.06%)
Jun 03, 2011 65.84 66.36 65.80 66.09 10,364,871 +0.31(+0.47%)
May 24, 2011 65.74 66.23 65.50 65.78 11,017,610 +0.22(+0.34%)
May 23, 2011 65.19 65.69 65.08 65.56 12,025,786 -0.13(-0.20%)
May 20, 2011 66.25 66.33 65.28 65.69 12,371,516 -0.70(-1.05%)
May 19, 2011 66.53 66.53 65.85 66.39 9,692,303 -0.11(-0.17%)
May 18, 2011 66.17 66.51 65.94 66.50 9,031,873 +0.10(+0.15%)
May 17, 2011 66.23 66.48 65.86 66.40 10,794,633 +0.03(+0.05%)
May 16, 2011 66.41 66.79 66.19 66.37 11,514,178 -0.25(-0.38%)
May 13, 2011 67.09 67.25 65.95 66.62 11,707,031 -0.57(-0.85%)
May 12, 2011 66.04 67.37 65.82 67.19 15,611,506 +0.62(+0.93%)
May 11, 2011 66.32 66.74 65.81 66.57 19,994,348 +0.81(+1.23%)
May 10, 2011 65.61 65.80 65.28 65.76 9,707,396 +0.13(+0.20%)
May 09, 2011 65.11 65.76 65.07 65.63 9,006,137 +0.36(+0.55%)
May 06, 2011 65.25 65.50 65.12 65.27 11,920,578 +0.26(+0.40%)
May 05, 2011 65.45 65.61 64.80 65.01 14,936,241 -0.66(-1.01%)
May 04, 2011 66.00 66.32 65.37 65.67 13,421,378 -0.59(-0.89%)
May 03, 2011 66.11 66.46 66.01 66.26 13,106,992 +0.05(+0.08%)
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.