Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 49.05 49.38 48.84 49.04 13,959,246 +0.16(+0.33%)
Aug 30, 2012 48.89 49.02 48.62 48.88 13,300,057 -0.12(-0.24%)
Aug 29, 2012 48.93 49.33 48.77 49.00 13,213,099 -0.09(-0.18%)
Aug 27, 2012 49.12 49.42 49.08 49.08 12,046,494 -0.08(-0.16%)
Aug 24, 2012 48.89 49.34 48.84 49.16 15,534,145 +0.34(+0.70%)
Aug 23, 2012 48.86 48.97 48.69 48.82 12,574,235 -0.01(-0.01%)
Aug 22, 2012 48.74 48.96 48.67 48.83 11,420,446 -0.02(-0.04%)
Aug 21, 2012 48.79 49.19 48.73 48.85 13,243,537 +0.06(+0.12%)
Aug 20, 2012 48.86 48.89 48.77 48.79 17,545,222 -0.07(-0.15%)
Aug 17, 2012 49.10 49.14 48.66 48.86 16,650,099 -0.29(-0.59%)
Aug 16, 2012 49.33 49.33 49.02 49.15 18,756,850 -0.11(-0.22%)
Aug 15, 2012 49.38 49.61 49.22 49.26 12,971,936 -0.21(-0.42%)
Aug 14, 2012 49.54 49.55 49.37 49.47 11,401,723 +0.13(+0.26%)
Aug 13, 2012 49.29 49.41 49.13 49.34 9,988,785 -0.13(-0.26%)
Aug 10, 2012 49.10 49.52 49.10 49.47 10,607,540 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.13 49.24 10,772,862 -0.02(-0.04%)
Aug 08, 2012 49.22 49.41 49.17 49.26 9,120,195 +0.04(+0.09%)
Aug 07, 2012 49.59 49.69 49.16 49.22 15,634,995 -0.40(-0.80%)
Aug 06, 2012 49.86 49.97 49.57 49.61 12,102,506 -0.20(-0.41%)
Aug 03, 2012 49.71 49.96 49.65 49.82 15,122,093 +0.48(+0.98%)
Aug 02, 2012 49.59 49.71 49.02 49.33 18,781,274 -0.67(-1.34%)
Aug 01, 2012 50.08 50.27 49.91 50.00 16,208,442 +0.12(+0.23%)
Jul 31, 2012 49.91 50.13 49.80 49.89 14,310,573 -0.17(-0.33%)
Jul 30, 2012 50.00 50.20 49.84 50.05 11,626,588 -0.05(-0.10%)
Jul 27, 2012 49.69 50.22 49.65 50.10 19,447,312 +0.56(+1.13%)
Jul 26, 2012 49.22 49.71 49.16 49.54 22,767,154 +0.87(+1.79%)
Jul 25, 2012 48.77 49.02 48.57 48.67 13,711,402 +0.13(+0.27%)
Jul 24, 2012 49.08 49.19 48.29 48.54 16,853,074 -0.55(-1.12%)
Jul 23, 2012 49.11 49.23 48.76 49.09 16,329,900 -0.37(-0.76%)
Jul 20, 2012 49.98 49.99 49.26 49.46 19,377,188 -0.65(-1.29%)
Jul 19, 2012 49.91 50.23 49.71 50.11 18,730,594 +0.12(+0.23%)
Jul 18, 2012 49.54 50.06 49.48 50.00 21,667,120 +0.27(+0.54%)
Jul 17, 2012 48.89 49.86 48.73 49.73 33,579,648 +0.40(+0.80%)
Jul 16, 2012 49.35 49.53 49.27 49.33 17,928,582 -0.12(-0.23%)
Jul 13, 2012 48.86 49.54 48.81 49.45 18,221,136 +0.65(+1.33%)
Jul 12, 2012 48.73 49.10 48.60 48.80 22,852,596 -0.14(-0.28%)
Jul 11, 2012 49.03 49.09 48.81 48.94 16,686,215 +0.01(+0.03%)
Jul 10, 2012 48.99 49.08 48.82 48.92 17,832,254 +0.07(+0.15%)
Jul 09, 2012 48.82 48.98 48.74 48.85 17,324,184 +0.10(+0.21%)
Jul 06, 2012 48.66 48.92 48.55 48.75 13,539,277 -0.10(-0.21%)
Jul 05, 2012 48.95 49.12 48.85 48.85 16,452,713 -0.19(-0.38%)
Jul 03, 2012 48.98 49.10 48.81 49.04 12,352,094 +0.03(+0.06%)
Jul 02, 2012 48.69 49.01 48.53 49.01 17,417,854 +0.32(+0.65%)
Jun 29, 2012 48.50 48.79 48.44 48.69 25,123,144 +0.45(+0.93%)
Jun 28, 2012 48.08 48.29 47.88 48.24 16,803,998 +0.07(+0.15%)
Jun 27, 2012 47.87 48.43 47.83 48.17 24,412,156 +0.30(+0.63%)
Jun 26, 2012 47.97 48.06 47.86 47.87 15,401,261 -0.06(-0.12%)
Jun 25, 2012 47.75 48.02 47.67 47.93 19,037,682 -0.09(-0.20%)
Jun 22, 2012 48.04 48.27 47.94 48.02 26,323,076 +0.17(+0.36%)
Jun 21, 2012 47.96 48.27 47.68 47.85 34,056,836 -0.44(-0.91%)
Jun 20, 2012 48.13 48.29 47.90 48.29 29,464,704 +0.20(+0.42%)
Jun 19, 2012 47.78 48.26 47.83 48.09 32,766,500 +0.30(+0.63%)
Jun 18, 2012 47.44 47.85 47.44 47.78 35,728,724 +0.21(+0.44%)
Jun 15, 2012 47.50 47.64 47.21 47.57 36,065,204 +0.40(+0.86%)
Jun 14, 2012 46.38 47.39 46.33 47.17 47,612,288 +0.72(+1.55%)
Jun 13, 2012 46.30 46.63 45.53 46.45 136,585,632 +0.99(+2.17%)
Jun 12, 2012 44.80 45.60 44.56 45.46 36,984,076 +0.69(+1.55%)
Jun 11, 2012 45.38 45.43 44.76 44.77 16,963,762 -0.62(-1.37%)
Jun 08, 2012 45.07 45.43 44.92 45.39 15,609,051 +0.13(+0.29%)
Jun 07, 2012 45.53 45.55 45.05 45.26 17,981,248 +0.00(+0.00%)
Jun 06, 2012 44.75 45.26 44.60 45.26 16,043,045 +0.43(+0.95%)
Jun 05, 2012 44.80 44.96 44.68 44.84 13,214,936 -0.09(-0.21%)
Jun 04, 2012 44.71 45.01 44.60 44.93 12,769,755 +0.40(+0.91%)
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.