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 (%)
Sep 30, 2011 44.32 45.38 44.27 44.65 20,766,328 -0.15(-0.33%)
Sep 29, 2011 44.81 45.03 44.18 44.79 12,729,073 +0.46(+1.03%)
Sep 28, 2011 44.79 45.18 44.26 44.34 12,787,520 -0.40(-0.89%)
Sep 27, 2011 44.42 45.11 43.96 44.74 18,713,136 +0.79(+1.80%)
Sep 26, 2011 43.50 44.06 43.47 43.95 15,066,317 +0.77(+1.79%)
Sep 23, 2011 42.97 43.39 42.76 43.18 15,668,341 -0.23(-0.53%)
Sep 22, 2011 43.57 43.88 42.86 43.41 27,755,422 -0.85(-1.92%)
Sep 21, 2011 45.00 45.29 44.23 44.25 14,323,901 -0.76(-1.70%)
Sep 20, 2011 45.16 45.46 44.72 45.02 15,512,948 +0.06(+0.12%)
Sep 19, 2011 44.90 45.14 44.61 44.96 12,156,690 -0.32(-0.70%)
Sep 16, 2011 45.23 45.38 44.84 45.28 22,380,166 +0.13(+0.30%)
Sep 15, 2011 45.06 45.31 44.81 45.15 15,157,700 +0.47(+1.05%)
Sep 14, 2011 44.83 45.19 44.15 44.68 19,151,436 +0.08(+0.19%)
Sep 13, 2011 44.86 44.90 44.29 44.59 16,540,719 +0.01(+0.03%)
Sep 12, 2011 44.23 44.59 43.67 44.58 19,182,250 -0.03(-0.08%)
Sep 09, 2011 45.14 45.15 44.37 44.61 24,262,320 -0.92(-2.02%)
Sep 08, 2011 45.54 46.22 45.45 45.53 22,184,322 -0.34(-0.73%)
Sep 07, 2011 45.59 45.88 45.35 45.87 15,348,802 +0.55(+1.22%)
Sep 06, 2011 44.28 45.39 43.82 45.31 22,603,414 +0.40(+0.89%)
Sep 02, 2011 45.45 45.57 44.80 44.91 19,563,152 -0.88(-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.