Skip to main content

Johnson & Johnson (NY: JNJ )

158.24 +0.28 (+0.18%)
Streaming Delayed Price Updated: 12:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.22 45.80 45.14 45.79 21,230,550 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.19 44.42 12,612,526 +0.29(+0.66%)
Nov 28, 2011 43.78 44.37 43.71 44.13 16,415,533 +0.78(+1.80%)
Nov 25, 2011 43.38 43.61 43.19 43.35 8,252,521 -0.11(-0.24%)
Nov 23, 2011 43.88 43.92 43.46 43.46 14,782,537 -0.64(-1.45%)
Nov 22, 2011 44.13 44.30 43.95 44.09 12,382,002 -0.03(-0.06%)
Nov 21, 2011 44.35 44.40 44.08 44.12 46,799,032 -0.64(-1.43%)
Nov 18, 2011 45.00 45.00 44.56 44.76 18,059,190 -0.06(-0.14%)
Nov 17, 2011 44.98 45.22 44.37 44.82 19,863,640 -0.32(-0.71%)
Nov 16, 2011 45.24 45.68 45.08 45.15 11,979,948 -0.41(-0.91%)
Nov 15, 2011 45.54 45.77 45.22 45.56 15,301,092 +0.06(+0.12%)
Nov 14, 2011 45.54 45.80 45.32 45.50 11,805,863 -0.24(-0.52%)
Nov 11, 2011 45.30 45.91 45.30 45.74 12,962,375 +0.79(+1.76%)
Nov 10, 2011 44.96 45.16 44.63 44.95 10,706,559 +0.41(+0.93%)
Nov 09, 2011 44.91 44.96 44.23 44.54 15,794,918 -0.93(-2.05%)
Nov 08, 2011 44.93 45.56 44.83 45.47 11,397,073 +0.60(+1.34%)
Nov 07, 2011 44.84 45.10 44.34 44.86 12,530,209 -0.08(-0.19%)
Nov 04, 2011 44.86 45.24 44.45 44.95 13,874,101 -0.15(-0.34%)
Nov 03, 2011 44.91 45.23 44.63 45.10 14,929,829 +0.49(+1.10%)
Nov 02, 2011 45.14 45.14 44.45 44.61 14,459,394 +0.18(+0.41%)
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.