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 (%)
Aug 31, 2012 49.05 49.38 48.84 49.04 13,959,246 +0.16(+0.33%)
Aug 30, 2012 48.89 49.02 48.62 48.88 13,300,057 -0.12(-0.24%)
Aug 29, 2012 48.93 49.33 48.77 49.00 13,213,099 -0.09(-0.18%)
Aug 27, 2012 49.12 49.42 49.08 49.08 12,046,494 -0.08(-0.16%)
Aug 24, 2012 48.89 49.34 48.84 49.16 15,534,145 +0.34(+0.70%)
Aug 23, 2012 48.86 48.97 48.69 48.82 12,574,235 -0.01(-0.01%)
Aug 22, 2012 48.74 48.96 48.67 48.83 11,420,446 -0.02(-0.04%)
Aug 21, 2012 48.79 49.19 48.73 48.85 13,243,537 +0.06(+0.12%)
Aug 20, 2012 48.86 48.89 48.77 48.79 17,545,222 -0.07(-0.15%)
Aug 17, 2012 49.10 49.14 48.66 48.86 16,650,099 -0.29(-0.59%)
Aug 16, 2012 49.33 49.33 49.02 49.15 18,756,850 -0.11(-0.22%)
Aug 15, 2012 49.38 49.61 49.22 49.26 12,971,936 -0.21(-0.42%)
Aug 14, 2012 49.54 49.55 49.37 49.47 11,401,723 +0.13(+0.26%)
Aug 13, 2012 49.29 49.41 49.13 49.34 9,988,785 -0.13(-0.26%)
Aug 10, 2012 49.10 49.52 49.10 49.47 10,607,540 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.13 49.24 10,772,862 -0.02(-0.04%)
Aug 08, 2012 49.22 49.41 49.17 49.26 9,120,195 +0.04(+0.09%)
Aug 07, 2012 49.59 49.69 49.16 49.22 15,634,995 -0.40(-0.80%)
Aug 06, 2012 49.86 49.97 49.57 49.61 12,102,506 -0.20(-0.41%)
Aug 03, 2012 49.71 49.96 49.65 49.82 15,122,093 +0.48(+0.98%)
Aug 02, 2012 49.59 49.71 49.02 49.33 18,781,274 -0.67(-1.34%)
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.