Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.79 41.13 40.79 40.82 14,051,858 -0.09(-0.22%)
Mar 30, 2011 40.91 40.91 40.91 40.91 15,603,109 +0.11(+0.27%)
Mar 29, 2011 40.63 40.86 40.60 40.80 13,479,022 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.81 12,170,691 +0.18(+0.44%)
Mar 25, 2011 40.65 40.71 40.40 40.63 11,735,670 -0.03(-0.08%)
Mar 24, 2011 40.63 40.70 40.46 40.67 12,584,998 +0.21(+0.53%)
Mar 23, 2011 40.45 40.57 40.30 40.45 14,372,757 -0.05(-0.12%)
Mar 22, 2011 40.51 40.75 40.44 40.50 14,743,676 -0.03(-0.07%)
Mar 21, 2011 40.52 40.61 40.44 40.53 15,522,623 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.03 40.35 20,889,594 +0.30(+0.76%)
Mar 17, 2011 40.10 40.22 39.89 40.05 18,085,628 +0.32(+0.82%)
Mar 16, 2011 40.35 40.35 39.61 39.72 24,697,656 -0.56(-1.40%)
Mar 15, 2011 40.16 40.74 40.10 40.29 23,311,374 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.59 40.74 17,111,784 -0.39(-0.94%)
Mar 11, 2011 40.81 41.24 40.72 41.12 15,174,934 +0.06(+0.13%)
Mar 10, 2011 41.43 41.54 40.92 41.07 21,563,970 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.61 14,641,090 -0.21(-0.51%)
Mar 08, 2011 41.67 42.02 41.57 41.82 12,899,905 +0.21(+0.51%)
Mar 07, 2011 42.09 42.09 41.54 41.61 13,943,023 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.57 42.06 16,605,221 +0.01(+0.02%)
Mar 03, 2011 42.11 42.16 41.89 42.06 11,326,833 +0.17(+0.39%)
Mar 02, 2011 41.68 41.98 41.58 41.89 14,899,747 +0.08(+0.18%)
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.