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 (%)
May 24, 2011 45.29 45.63 45.12 45.32 15,992,841 +0.15(+0.34%)
May 23, 2011 44.91 45.25 44.83 45.16 17,456,280 -0.09(-0.20%)
May 20, 2011 45.64 45.70 44.97 45.25 17,958,132 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.74 14,069,064 -0.08(-0.17%)
May 18, 2011 45.59 45.82 45.43 45.81 13,110,403 +0.07(+0.15%)
May 17, 2011 45.63 45.80 45.37 45.74 15,669,174 +0.02(+0.05%)
May 16, 2011 45.75 46.01 45.60 45.72 16,713,644 -0.17(-0.38%)
May 13, 2011 46.22 46.33 45.43 45.90 16,993,584 -0.39(-0.85%)
May 12, 2011 45.50 46.41 45.34 46.29 22,661,206 +0.43(+0.93%)
May 11, 2011 45.69 45.98 45.34 45.86 29,023,212 +0.56(+1.23%)
May 10, 2011 45.20 45.33 44.97 45.30 14,090,972 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.83 45.21 13,073,045 +0.25(+0.55%)
May 06, 2011 44.95 45.12 44.86 44.97 17,303,562 +0.18(+0.40%)
May 05, 2011 45.09 45.20 44.64 44.79 21,681,012 -0.45(-1.00%)
May 04, 2011 45.47 45.69 45.03 45.24 19,482,080 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.65 19,025,726 +0.03(+0.08%)
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.