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 (%)
Nov 30, 2012 50.92 51.31 50.76 51.17 18,373,734 +0.37(+0.74%)
Nov 29, 2012 50.98 51.04 50.67 50.79 13,427,654 -0.05(-0.10%)
Nov 28, 2012 50.42 50.91 50.34 50.85 13,604,629 +0.35(+0.70%)
Nov 27, 2012 50.64 50.74 50.43 50.49 11,942,178 -0.21(-0.41%)
Nov 26, 2012 50.72 51.00 50.50 50.70 13,470,896 -0.34(-0.68%)
Nov 23, 2012 50.69 51.04 50.60 51.04 7,427,039 +0.43(+0.84%)
Nov 21, 2012 50.65 50.83 50.52 50.62 10,503,873 -0.06(-0.11%)
Nov 20, 2012 50.38 50.71 50.29 50.68 13,554,742 +0.31(+0.61%)
Nov 19, 2012 50.58 50.78 50.22 50.37 16,961,426 +0.04(+0.09%)
Nov 16, 2012 50.09 50.39 49.83 50.33 19,621,610 +0.09(+0.17%)
Nov 15, 2012 50.18 50.33 49.99 50.24 16,228,820 -0.15(-0.29%)
Nov 14, 2012 50.65 50.74 50.21 50.39 14,226,627 -0.17(-0.35%)
Nov 13, 2012 50.57 51.00 50.48 50.56 11,323,377 -0.12(-0.24%)
Nov 12, 2012 50.76 50.95 50.41 50.68 13,419,371 -0.14(-0.27%)
Nov 09, 2012 50.60 51.11 50.50 50.82 14,451,450 +0.16(+0.32%)
Nov 08, 2012 51.03 51.22 50.66 50.66 17,393,998 -0.50(-0.98%)
Nov 07, 2012 51.42 51.64 50.70 51.16 17,464,656 -0.49(-0.94%)
Nov 06, 2012 51.60 52.09 51.56 51.65 10,898,657 +0.16(+0.31%)
Nov 05, 2012 51.54 51.64 51.26 51.49 9,446,743 -0.08(-0.16%)
Nov 02, 2012 52.15 52.15 51.52 51.57 10,925,033 -0.44(-0.84%)
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.