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 (%)
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%)
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.