Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 67.45 67.90 67.16 67.43 10,152,058 +0.22(+0.33%)
Aug 30, 2012 67.23 67.41 66.85 67.21 9,672,653 -0.16(-0.24%)
Aug 29, 2012 67.28 67.83 67.06 67.37 9,609,412 -0.12(-0.18%)
Aug 27, 2012 67.54 67.96 67.48 67.49 8,760,982 -0.11(-0.16%)
Aug 24, 2012 67.22 67.84 67.15 67.60 11,297,425 -0.14(-0.21%)
Aug 23, 2012 67.80 67.95 67.56 67.74 9,062,438 -0.01(-0.01%)
Aug 22, 2012 67.63 67.93 67.53 67.75 8,230,885 -0.03(-0.04%)
Aug 21, 2012 67.69 68.25 67.62 67.78 9,544,814 +0.08(+0.12%)
Aug 20, 2012 67.80 67.84 67.67 67.70 12,645,103 -0.10(-0.15%)
Aug 17, 2012 68.12 68.18 67.51 67.80 11,999,974 -0.40(-0.59%)
Aug 16, 2012 68.44 68.45 68.02 68.20 13,518,340 -0.15(-0.22%)
Aug 15, 2012 68.51 68.84 68.30 68.35 9,349,067 -0.29(-0.42%)
Aug 14, 2012 68.74 68.75 68.50 68.64 8,217,391 +0.18(+0.26%)
Aug 13, 2012 68.39 68.55 68.17 68.46 7,199,066 -0.18(-0.26%)
Aug 10, 2012 68.12 68.71 68.12 68.64 7,645,012 +0.32(+0.47%)
Aug 09, 2012 68.33 68.65 68.17 68.32 7,764,162 -0.03(-0.04%)
Aug 08, 2012 68.29 68.56 68.22 68.35 6,573,060 +0.06(+0.09%)
Aug 07, 2012 68.81 68.94 68.21 68.29 11,268,373 -0.55(-0.80%)
Aug 06, 2012 69.18 69.34 68.78 68.84 8,722,456 -0.28(-0.41%)
Aug 03, 2012 68.98 69.32 68.89 69.12 10,898,717 +0.67(+0.98%)
Aug 02, 2012 68.81 68.98 68.02 68.45 13,535,943 -0.93(-1.34%)
Aug 01, 2012 69.48 69.75 69.25 69.38 11,681,665 +0.16(+0.23%)
Jul 31, 2012 69.25 69.56 69.10 69.22 10,313,843 -0.23(-0.33%)
Jul 30, 2012 69.37 69.65 69.16 69.45 8,379,455 -0.07(-0.10%)
Jul 27, 2012 68.95 69.68 68.89 69.52 14,015,967 +0.78(+1.13%)
Jul 26, 2012 68.30 68.98 68.21 68.74 16,408,626 +1.21(+1.79%)
Jul 25, 2012 67.67 68.02 67.39 67.53 9,882,011 +0.18(+0.27%)
Jul 24, 2012 68.10 68.25 67.00 67.35 12,146,261 -0.76(-1.12%)
Jul 23, 2012 68.14 68.31 67.65 68.11 11,769,202 -0.52(-0.76%)
Jul 20, 2012 69.35 69.36 68.35 68.63 13,965,428 -0.90(-1.29%)
Jul 19, 2012 69.25 69.70 68.98 69.53 13,499,418 +0.16(+0.23%)
Jul 18, 2012 68.74 69.46 68.66 69.37 15,615,816 +0.37(+0.54%)
Jul 17, 2012 67.84 69.18 67.61 69.00 24,201,352 +0.55(+0.80%)
Jul 16, 2012 68.47 68.72 68.36 68.45 12,921,396 -0.16(-0.23%)
Jul 13, 2012 67.79 68.74 67.73 68.61 13,132,244 +0.90(+1.33%)
Jul 12, 2012 67.62 68.12 67.44 67.71 16,470,206 -0.19(-0.28%)
Jul 11, 2012 68.03 68.11 67.72 67.90 12,026,003 +0.02(+0.03%)
Jul 10, 2012 67.97 68.10 67.74 67.88 12,851,970 +0.10(+0.15%)
Jul 09, 2012 67.74 67.96 67.63 67.78 12,485,797 +0.14(+0.21%)
Jul 06, 2012 67.51 67.88 67.36 67.64 9,757,958 -0.14(-0.21%)
Jul 05, 2012 67.92 68.15 67.78 67.78 11,857,715 -0.26(-0.38%)
Jul 03, 2012 67.96 68.12 67.72 68.04 8,902,338 +0.04(+0.06%)
Jul 02, 2012 67.56 68.00 67.34 68.00 12,553,306 +0.44(+0.65%)
Jun 29, 2012 67.30 67.70 67.22 67.56 18,106,624 +0.62(+0.93%)
Jun 28, 2012 66.71 67.00 66.44 66.94 12,110,891 +0.10(+0.15%)
Jun 27, 2012 66.42 67.20 66.36 66.84 17,594,204 +0.42(+0.63%)
Jun 26, 2012 66.56 66.69 66.41 66.42 11,099,918 -0.08(-0.12%)
Jun 25, 2012 66.26 66.63 66.14 66.50 13,720,741 -0.13(-0.20%)
Jun 22, 2012 66.66 66.97 66.52 66.63 18,971,432 +0.24(+0.36%)
Jun 21, 2012 66.55 66.97 66.16 66.39 24,545,268 -0.61(-0.91%)
Jun 20, 2012 66.78 67.00 66.46 67.00 21,235,650 +0.28(+0.42%)
Jun 19, 2012 66.30 66.96 66.36 66.72 23,615,304 +0.42(+0.63%)
Jun 18, 2012 65.82 66.39 65.82 66.30 25,750,222 +0.29(+0.44%)
Jun 15, 2012 65.90 66.10 65.51 66.01 25,992,728 +0.56(+0.86%)
Jun 14, 2012 64.35 65.75 64.28 65.45 34,314,884 +1.00(+1.55%)
Jun 13, 2012 64.24 64.70 63.18 64.45 98,439,296 +1.37(+2.17%)
Jun 12, 2012 62.16 63.27 61.83 63.08 26,654,972 +0.96(+1.55%)
Jun 11, 2012 62.97 63.03 62.11 62.12 12,226,035 -0.86(-1.37%)
Jun 08, 2012 62.54 63.04 62.33 62.98 11,249,675 +0.18(+0.29%)
Jun 07, 2012 63.18 63.20 62.51 62.80 12,959,353 +0.00(+0.00%)
Jun 06, 2012 62.09 62.80 61.89 62.80 11,562,461 +0.59(+0.95%)
Jun 05, 2012 62.16 62.38 62.00 62.21 9,524,201 -0.13(-0.21%)
Jun 04, 2012 62.04 62.45 61.89 62.34 9,203,352 +0.56(+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.