Johnson & Johnson (NY: JNJ )

159.24 -2.67 (-1.65%)
Streaming Delayed Price Updated: 3:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 63.22 64.74 63.15 63.69 14,557,427 -0.21(-0.33%)
Sep 29, 2011 63.92 64.24 63.02 63.90 8,923,222 +0.65(+1.03%)
Sep 28, 2011 63.90 64.45 63.14 63.25 8,964,194 -0.57(-0.89%)
Sep 27, 2011 63.37 64.35 62.71 63.82 13,118,117 +1.13(+1.80%)
Sep 26, 2011 62.05 62.85 62.01 62.69 10,561,656 +1.10(+1.79%)
Sep 23, 2011 61.30 61.90 61.00 61.59 10,983,681 -0.33(-0.53%)
Sep 22, 2011 62.16 62.60 61.14 61.92 19,456,860 -1.21(-1.92%)
Sep 21, 2011 64.19 64.60 63.10 63.13 10,041,214 -1.09(-1.70%)
Sep 20, 2011 64.42 64.85 63.79 64.22 10,874,749 +0.08(+0.12%)
Sep 19, 2011 64.05 64.39 63.63 64.14 8,521,975 -0.45(-0.70%)
Sep 16, 2011 64.52 64.74 63.96 64.59 15,688,745 +0.19(+0.30%)
Sep 15, 2011 64.28 64.63 63.92 64.40 10,625,716 +0.67(+1.05%)
Sep 14, 2011 63.95 64.47 62.98 63.73 13,425,370 +0.12(+0.19%)
Sep 13, 2011 63.99 64.05 63.18 63.61 11,595,228 +0.02(+0.03%)
Sep 12, 2011 63.10 63.61 62.30 63.59 13,446,971 -0.05(-0.08%)
Sep 09, 2011 64.39 64.41 63.29 63.64 17,008,156 -1.31(-2.02%)
Sep 08, 2011 64.96 65.93 64.84 64.95 15,551,457 -0.48(-0.73%)
Sep 07, 2011 65.04 65.45 64.69 65.43 10,759,681 +0.79(+1.22%)
Sep 06, 2011 63.17 64.75 62.51 64.64 15,845,245 +0.57(+0.89%)
Sep 02, 2011 64.83 65.00 63.91 64.07 13,713,987 -1.26(-1.93%)
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.