Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.91 50.13 49.80 49.89 14,310,573 -0.17(-0.33%)
Jul 30, 2012 50.00 50.20 49.84 50.05 11,626,588 -0.05(-0.10%)
Jul 27, 2012 49.69 50.22 49.65 50.10 19,447,312 +0.56(+1.13%)
Jul 26, 2012 49.22 49.71 49.16 49.54 22,767,154 +0.87(+1.79%)
Jul 25, 2012 48.77 49.02 48.57 48.67 13,711,402 +0.13(+0.27%)
Jul 24, 2012 49.08 49.19 48.29 48.54 16,853,074 -0.55(-1.12%)
Jul 23, 2012 49.11 49.23 48.76 49.09 16,329,900 -0.37(-0.76%)
Jul 20, 2012 49.98 49.99 49.26 49.46 19,377,188 -0.65(-1.29%)
Jul 19, 2012 49.91 50.23 49.71 50.11 18,730,594 +0.12(+0.23%)
Jul 18, 2012 49.54 50.06 49.48 50.00 21,667,120 +0.27(+0.54%)
Jul 17, 2012 48.89 49.86 48.73 49.73 33,579,648 +0.40(+0.80%)
Jul 16, 2012 49.35 49.53 49.27 49.33 17,928,582 -0.12(-0.23%)
Jul 13, 2012 48.86 49.54 48.81 49.45 18,221,136 +0.65(+1.33%)
Jul 12, 2012 48.73 49.10 48.60 48.80 22,852,596 -0.14(-0.28%)
Jul 11, 2012 49.03 49.09 48.81 48.94 16,686,215 +0.01(+0.03%)
Jul 10, 2012 48.99 49.08 48.82 48.92 17,832,254 +0.07(+0.15%)
Jul 09, 2012 48.82 48.98 48.74 48.85 17,324,184 +0.10(+0.21%)
Jul 06, 2012 48.66 48.92 48.55 48.75 13,539,277 -0.10(-0.21%)
Jul 05, 2012 48.95 49.12 48.85 48.85 16,452,713 -0.19(-0.38%)
Jul 03, 2012 48.98 49.10 48.81 49.04 12,352,094 +0.03(+0.06%)
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.