Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.25 49.44 49.05 49.35 14,374,203 -0.07(-0.14%)
Sep 27, 2012 49.48 49.66 49.33 49.42 11,423,898 +0.01(+0.01%)
Sep 26, 2012 49.77 49.77 49.38 49.41 13,925,023 -0.23(-0.46%)
Sep 25, 2012 49.42 49.87 49.42 49.64 16,186,882 +0.23(+0.46%)
Sep 24, 2012 49.33 49.55 49.28 49.41 12,682,537 -0.04(-0.09%)
Sep 21, 2012 49.45 49.67 49.30 49.45 26,639,188 +0.11(+0.23%)
Sep 20, 2012 48.99 49.40 48.93 49.34 12,155,074 +0.21(+0.44%)
Sep 19, 2012 49.23 49.36 49.13 49.13 13,840,425 +0.04(+0.07%)
Sep 18, 2012 48.75 49.17 48.75 49.09 11,259,542 +0.21(+0.44%)
Sep 17, 2012 49.05 49.20 48.70 48.87 16,176,302 -0.16(-0.32%)
Sep 14, 2012 49.35 49.35 48.75 49.03 18,192,294 -0.37(-0.75%)
Sep 13, 2012 48.70 49.53 48.70 49.40 18,162,470 +0.60(+1.23%)
Sep 12, 2012 48.96 49.02 48.72 48.80 11,493,510 -0.04(-0.07%)
Sep 11, 2012 48.96 49.09 48.82 48.84 12,319,085 +0.01(+0.03%)
Sep 10, 2012 48.69 49.03 48.57 48.82 15,977,436 +0.21(+0.44%)
Sep 07, 2012 48.67 48.70 48.35 48.61 11,734,744 +0.03(+0.06%)
Sep 06, 2012 48.49 48.85 48.40 48.58 18,258,982 +0.41(+0.85%)
Sep 05, 2012 48.29 48.60 48.08 48.17 12,939,560 +0.01(+0.01%)
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.