Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.94 45.31 44.79 44.99 18,450,868 +0.16(+0.35%)
May 30, 2012 44.93 44.97 44.68 44.84 13,063,167 -0.27(-0.61%)
May 29, 2012 45.29 45.35 44.90 45.11 14,001,924 +0.06(+0.13%)
May 25, 2012 45.32 45.39 44.89 45.05 15,551,994 -0.43(-0.93%)
May 24, 2012 45.33 45.65 45.26 45.48 12,916,872 +0.32(+0.70%)
May 23, 2012 45.25 45.50 44.88 45.16 15,787,595 -0.18(-0.39%)
May 22, 2012 45.25 45.54 45.20 45.34 11,781,571 +0.04(+0.08%)
May 21, 2012 45.15 45.56 45.15 45.30 12,309,301 +0.09(+0.19%)
May 18, 2012 45.59 45.62 45.03 45.22 19,307,984 -0.14(-0.31%)
May 17, 2012 45.47 45.68 45.31 45.36 11,199,556 -0.11(-0.25%)
May 16, 2012 45.53 45.63 45.30 45.47 14,035,967 +0.07(+0.16%)
May 15, 2012 45.47 45.78 45.26 45.40 11,908,536 -0.23(-0.50%)
May 14, 2012 45.70 45.75 45.37 45.63 55,603,316 -0.29(-0.64%)
May 11, 2012 45.99 46.39 45.85 45.92 52,992,876 -0.16(-0.36%)
May 10, 2012 46.26 46.29 45.96 46.09 10,712,577 +0.21(+0.45%)
May 09, 2012 46.10 46.31 45.86 45.88 14,923,485 -0.50(-1.08%)
May 08, 2012 46.17 46.38 46.07 46.38 17,360,566 +0.13(+0.28%)
May 07, 2012 46.09 46.41 46.05 46.25 11,685,649 +0.04(+0.09%)
May 04, 2012 46.53 46.60 46.21 46.21 14,435,070 -0.43(-0.92%)
May 03, 2012 46.68 46.74 46.49 46.64 14,539,586 +0.01(+0.02%)
May 02, 2012 46.52 46.63 46.28 46.63 11,698,022 +0.08(+0.17%)
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.