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 (%)
Aug 31, 2011 48.05 48.20 47.55 47.89 19,998,254 +0.02(+0.05%)
Aug 30, 2011 47.90 48.06 47.44 47.87 15,366,093 -0.07(-0.14%)
Aug 29, 2011 47.04 47.97 46.98 47.93 17,681,298 +1.15(+2.46%)
Aug 26, 2011 46.25 46.99 45.49 46.78 19,443,776 +0.22(+0.47%)
Aug 25, 2011 47.24 47.24 46.31 46.56 18,208,236 -0.71(-1.50%)
Aug 24, 2011 47.16 47.39 46.77 47.27 20,133,236 +0.40(+0.86%)
Aug 23, 2011 45.82 46.88 45.75 46.87 20,626,822 +1.21(+2.65%)
Aug 22, 2011 46.16 46.24 45.45 45.65 18,978,908 +0.11(+0.24%)
Aug 19, 2011 45.38 46.01 45.26 45.55 26,887,462 -0.01(-0.03%)
Aug 18, 2011 45.58 45.86 44.74 45.56 32,406,734 -0.79(-1.71%)
Aug 17, 2011 46.57 46.78 46.02 46.35 15,951,541 -0.07(-0.16%)
Aug 16, 2011 46.00 46.68 45.94 46.43 18,218,940 -0.17(-0.36%)
Aug 15, 2011 46.06 46.61 45.88 46.59 54,567,608 +0.89(+1.94%)
Aug 12, 2011 45.88 46.16 45.37 45.70 58,676,732 -0.06(-0.13%)
Aug 11, 2011 43.41 46.30 43.37 45.76 46,461,236 +2.34(+5.38%)
Aug 10, 2011 44.45 44.69 43.29 43.42 45,316,760 -1.44(-3.22%)
Aug 09, 2011 44.58 44.99 42.62 44.87 50,306,204 +0.78(+1.77%)
Aug 08, 2011 44.58 45.14 44.04 44.09 44,858,944 -1.15(-2.54%)
Aug 05, 2011 44.81 45.75 44.04 45.24 33,323,770 +0.63(+1.41%)
Aug 04, 2011 45.16 45.56 44.58 44.61 32,558,154 -1.13(-2.48%)
Aug 03, 2011 45.71 45.83 44.62 45.74 24,482,508 -0.01(-0.03%)
Aug 02, 2011 46.25 46.42 45.75 45.75 23,731,112 -0.71(-1.52%)
Aug 01, 2011 47.09 47.13 45.92 46.46 21,963,946 -0.27(-0.59%)
Jul 29, 2011 46.70 46.84 46.26 46.74 23,332,558 -0.21(-0.45%)
Jul 28, 2011 47.05 47.33 46.73 46.94 13,752,669 -0.11(-0.23%)
Jul 27, 2011 47.44 47.51 46.99 47.05 17,761,428 -0.50(-1.05%)
Jul 26, 2011 47.73 47.84 47.51 47.55 13,874,489 -0.24(-0.50%)
Jul 25, 2011 47.76 47.92 47.62 47.79 14,212,781 -0.34(-0.70%)
Jul 22, 2011 48.11 48.18 47.96 48.13 10,704,025 +0.18(+0.38%)
Jul 21, 2011 47.93 48.18 47.70 47.95 15,800,721 +0.17(+0.35%)
Jul 20, 2011 48.02 48.26 47.65 47.78 12,355,499 -0.35(-0.72%)
Jul 19, 2011 48.40 48.49 47.72 48.13 18,960,940 -0.27(-0.55%)
Jul 18, 2011 48.45 48.58 48.01 48.39 14,360,685 -0.26(-0.53%)
Jul 15, 2011 48.86 49.02 48.32 48.65 14,203,519 -0.15(-0.31%)
Jul 14, 2011 48.76 49.00 48.67 48.81 13,359,051 +0.02(+0.04%)
Jul 13, 2011 48.61 49.04 48.48 48.78 12,520,654 +0.43(+0.90%)
Jul 12, 2011 48.26 48.82 48.21 48.35 14,596,008 -0.17(-0.36%)
Jul 11, 2011 48.24 48.63 48.21 48.52 12,364,281 -0.22(-0.44%)
Jul 08, 2011 48.91 49.04 48.47 48.74 10,904,945 -0.25(-0.52%)
Jul 07, 2011 48.92 49.09 48.62 48.99 11,666,010 +0.27(+0.55%)
Jul 06, 2011 48.78 48.87 48.60 48.73 9,841,259 -0.05(-0.10%)
Jul 05, 2011 48.54 48.81 48.51 48.78 13,549,072 +0.23(+0.48%)
Jul 01, 2011 47.95 48.59 47.80 48.55 12,777,445 +0.56(+1.17%)
Jun 30, 2011 47.91 48.26 47.79 47.98 13,512,522 +0.15(+0.32%)
Jun 29, 2011 47.77 48.03 47.56 47.83 12,791,411 +0.29(+0.61%)
Jun 28, 2011 47.31 47.70 47.16 47.54 10,708,558 +0.48(+1.01%)
Jun 27, 2011 47.10 47.33 46.89 47.07 9,987,494 +0.14(+0.29%)
Jun 24, 2011 47.30 47.33 46.76 46.93 18,280,068 -0.44(-0.93%)
Jun 23, 2011 47.28 47.42 46.66 47.37 22,506,282 -0.29(-0.61%)
Jun 22, 2011 47.95 48.06 47.64 47.66 11,043,546 -0.30(-0.63%)
Jun 21, 2011 47.98 48.15 47.72 47.96 13,601,674 -0.01(-0.03%)
Jun 20, 2011 47.97 48.02 47.86 47.98 12,905,307 +0.16(+0.33%)
Jun 17, 2011 48.06 48.29 47.75 47.82 19,905,210 -0.02(-0.05%)
Jun 16, 2011 47.39 47.86 47.23 47.84 16,198,247 +0.12(+0.24%)
Jun 15, 2011 48.33 48.33 47.40 47.72 17,500,042 -0.68(-1.40%)
Jun 14, 2011 48.29 48.59 48.15 48.40 15,788,684 +0.37(+0.77%)
Jun 13, 2011 47.84 48.30 47.80 48.03 11,293,128 +0.36(+0.76%)
Jun 10, 2011 47.96 48.10 47.67 47.67 12,910,992 -0.50(-1.03%)
Jun 09, 2011 47.85 48.53 47.73 48.17 19,483,770 +0.46(+0.97%)
Jun 08, 2011 47.24 47.77 47.02 47.71 13,891,144 +0.46(+0.98%)
Jun 07, 2011 47.61 47.81 47.25 47.25 14,489,376 -0.40(-0.83%)
Jun 06, 2011 47.51 47.77 47.49 47.64 11,641,245 -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.