Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 46.29 46.43 45.80 46.13 20,761,550 +0.02(+0.05%)
Aug 30, 2011 46.14 46.29 45.70 46.11 15,952,589 -0.06(-0.14%)
Aug 29, 2011 45.31 46.21 45.26 46.17 18,356,160 +1.11(+2.46%)
Aug 26, 2011 44.55 45.26 43.81 45.06 20,185,910 +0.21(+0.47%)
Aug 25, 2011 45.50 45.50 44.61 44.85 18,903,212 -0.68(-1.50%)
Aug 24, 2011 45.43 45.65 45.05 45.53 20,901,686 +0.39(+0.86%)
Aug 23, 2011 44.13 45.16 44.07 45.14 21,414,110 +1.17(+2.65%)
Aug 22, 2011 44.46 44.54 43.78 43.98 19,703,300 +0.10(+0.24%)
Aug 19, 2011 43.71 44.32 43.59 43.87 27,913,708 -0.01(-0.03%)
Aug 18, 2011 43.91 44.18 43.09 43.88 33,643,640 -0.76(-1.71%)
Aug 17, 2011 44.86 45.06 44.33 44.65 16,560,383 -0.07(-0.16%)
Aug 16, 2011 44.31 44.96 44.25 44.72 18,914,324 -0.16(-0.36%)
Aug 15, 2011 44.36 44.90 44.20 44.88 56,650,356 +0.85(+1.94%)
Aug 12, 2011 44.20 44.46 43.70 44.02 60,916,316 -0.06(-0.13%)
Aug 11, 2011 41.81 44.60 41.78 44.08 48,234,580 +2.25(+5.38%)
Aug 10, 2011 42.81 43.05 41.70 41.83 47,046,420 -1.39(-3.22%)
Aug 09, 2011 42.94 43.34 41.05 43.22 52,226,304 +0.75(+1.77%)
Aug 08, 2011 42.94 43.48 42.42 42.47 46,571,128 -1.10(-2.54%)
Aug 05, 2011 43.16 44.07 42.42 43.57 34,595,680 +0.60(+1.41%)
Aug 04, 2011 43.50 43.88 42.94 42.97 33,800,840 -1.09(-2.48%)
Aug 03, 2011 44.03 44.14 42.98 44.06 25,416,960 -0.01(-0.03%)
Aug 02, 2011 44.55 44.71 44.07 44.07 24,636,886 -0.68(-1.52%)
Aug 01, 2011 45.36 45.39 44.23 44.75 22,802,272 -0.26(-0.59%)
Jul 29, 2011 44.98 45.11 44.56 45.02 24,223,120 -0.20(-0.45%)
Jul 28, 2011 45.32 45.59 45.01 45.22 14,277,584 -0.10(-0.23%)
Jul 27, 2011 45.69 45.77 45.26 45.32 18,439,350 -0.48(-1.05%)
Jul 26, 2011 45.98 46.08 45.77 45.80 14,404,054 -0.23(-0.50%)
Jul 25, 2011 46.00 46.16 45.87 46.03 14,755,258 -0.33(-0.70%)
Jul 22, 2011 46.34 46.41 46.20 46.36 11,112,579 +0.17(+0.38%)
Jul 21, 2011 46.17 46.41 45.95 46.18 16,403,806 +0.16(+0.35%)
Jul 20, 2011 46.25 46.48 45.90 46.02 12,827,086 -0.33(-0.72%)
Jul 19, 2011 46.62 46.71 45.96 46.36 19,684,646 -0.26(-0.55%)
Jul 18, 2011 46.67 46.80 46.24 46.62 14,908,807 -0.25(-0.53%)
Jul 15, 2011 47.06 47.21 46.55 46.87 14,745,642 -0.15(-0.31%)
Jul 14, 2011 46.97 47.20 46.88 47.01 13,868,942 +0.02(+0.04%)
Jul 13, 2011 46.82 47.23 46.70 46.99 12,998,545 +0.42(+0.89%)
Jul 12, 2011 46.48 47.03 46.43 46.57 15,153,111 -0.17(-0.36%)
Jul 11, 2011 46.47 46.84 46.43 46.74 12,836,204 -0.21(-0.44%)
Jul 08, 2011 47.12 47.24 46.69 46.95 11,321,168 -0.24(-0.52%)
Jul 07, 2011 47.12 47.28 46.83 47.19 12,111,280 +0.26(+0.55%)
Jul 06, 2011 46.99 47.07 46.81 46.94 10,216,882 -0.05(-0.10%)
Jul 05, 2011 46.75 47.02 46.73 46.98 14,066,216 +0.22(+0.48%)
Jul 01, 2011 46.19 46.80 46.05 46.76 13,265,137 +0.54(+1.17%)
Jun 30, 2011 46.15 46.49 46.03 46.22 14,028,271 +0.15(+0.32%)
Jun 29, 2011 46.02 46.27 45.81 46.07 13,279,636 +0.28(+0.61%)
Jun 28, 2011 45.57 45.94 45.43 45.80 11,117,285 +0.46(+1.01%)
Jun 27, 2011 45.36 45.59 45.16 45.34 10,368,699 +0.13(+0.29%)
Jun 24, 2011 45.56 45.59 45.05 45.21 18,977,786 -0.42(-0.93%)
Jun 23, 2011 45.54 45.68 44.95 45.63 23,365,308 -0.28(-0.61%)
Jun 22, 2011 46.18 46.29 45.89 45.91 11,465,058 -0.29(-0.63%)
Jun 21, 2011 46.22 46.38 45.97 46.20 14,120,825 -0.01(-0.03%)
Jun 20, 2011 46.21 46.25 46.10 46.21 13,397,879 +0.15(+0.33%)
Jun 17, 2011 46.30 46.52 45.99 46.06 20,664,956 -0.02(-0.05%)
Jun 16, 2011 45.65 46.10 45.49 46.08 16,816,506 +0.11(+0.24%)
Jun 15, 2011 46.55 46.55 45.66 45.97 18,167,988 -0.65(-1.40%)
Jun 14, 2011 46.52 46.80 46.38 46.62 16,391,309 +0.35(+0.77%)
Jun 13, 2011 46.08 46.53 46.04 46.27 11,724,166 +0.35(+0.76%)
Jun 10, 2011 46.20 46.33 45.92 45.92 13,403,782 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.40 20,227,430 +0.44(+0.97%)
Jun 08, 2011 45.50 46.02 45.29 45.96 14,421,344 +0.44(+0.98%)
Jun 07, 2011 45.86 46.05 45.51 45.51 15,042,409 -0.38(-0.83%)
Jun 06, 2011 45.77 46.01 45.75 45.89 12,085,570 -0.03(-0.06%)
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.