Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.18 45.44 45.05 45.27 17,572,476 +0.23(+0.52%)
Apr 28, 2011 45.04 45.28 44.72 45.03 19,009,420 -0.13(-0.29%)
Apr 27, 2011 43.70 45.19 43.67 45.16 34,528,300 +0.43(+0.95%)
Apr 26, 2011 44.13 44.98 44.13 44.74 21,115,372 +0.58(+1.31%)
Apr 25, 2011 44.18 44.22 43.90 44.16 10,493,550 +0.03(+0.06%)
Apr 21, 2011 43.95 44.29 43.92 44.13 16,982,924 -0.22(-0.50%)
Apr 20, 2011 43.54 44.46 43.52 44.35 38,854,520 +1.17(+2.71%)
Apr 19, 2011 42.71 43.30 42.57 43.18 37,890,316 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.64 29,098,352 -0.07(-0.17%)
Apr 15, 2011 41.49 41.98 41.31 41.71 27,023,968 +0.37(+0.90%)
Apr 14, 2011 41.02 41.41 40.98 41.34 15,158,417 +0.29(+0.70%)
Apr 13, 2011 41.09 41.29 40.99 41.05 15,240,512 -0.23(-0.57%)
Apr 12, 2011 41.09 41.38 41.09 41.29 13,390,610 +0.06(+0.13%)
Apr 11, 2011 41.01 41.45 40.98 41.23 14,297,379 +0.28(+0.67%)
Apr 08, 2011 41.14 41.18 40.85 40.96 11,411,153 -0.01(-0.03%)
Apr 07, 2011 41.14 41.16 40.81 40.97 13,419,842 -0.12(-0.30%)
Apr 06, 2011 41.12 41.26 41.05 41.09 14,535,718 -0.10(-0.23%)
Apr 05, 2011 41.16 41.30 40.97 41.19 15,394,399 -0.24(-0.58%)
Apr 04, 2011 40.98 41.45 40.96 41.43 13,678,653 +0.45(+1.11%)
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.