Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 63.92 64.74 63.80 64.72 15,020,969 +1.94(+3.09%)
Nov 29, 2011 62.82 63.13 62.46 62.78 8,923,573 +0.41(+0.66%)
Nov 28, 2011 61.88 62.71 61.78 62.37 11,614,264 +1.10(+1.80%)
Nov 25, 2011 61.31 61.64 61.05 61.27 5,838,797 -0.72(-1.16%)
Nov 23, 2011 62.59 62.65 61.99 61.99 10,362,723 -0.91(-1.45%)
Nov 22, 2011 62.95 63.20 62.70 62.90 8,679,921 -0.04(-0.06%)
Nov 21, 2011 63.27 63.34 62.88 62.94 32,806,642 -0.91(-1.43%)
Nov 18, 2011 64.19 64.20 63.56 63.85 12,659,693 -0.09(-0.14%)
Nov 17, 2011 64.17 64.51 63.30 63.94 13,924,632 -0.46(-0.71%)
Nov 16, 2011 64.53 65.16 64.30 64.40 8,398,077 -0.59(-0.91%)
Nov 15, 2011 64.97 65.29 64.51 64.99 10,726,236 +0.08(+0.12%)
Nov 14, 2011 64.97 65.33 64.66 64.91 8,276,041 -0.34(-0.52%)
Nov 11, 2011 64.62 65.49 64.62 65.25 9,086,769 +1.13(+1.76%)
Nov 10, 2011 64.13 64.42 63.66 64.12 7,505,417 +0.59(+0.93%)
Nov 09, 2011 64.07 64.13 63.10 63.53 11,072,413 -1.33(-2.05%)
Nov 08, 2011 64.09 64.99 63.95 64.86 7,989,475 +0.86(+1.34%)
Nov 07, 2011 63.96 64.34 63.25 64.00 8,783,816 -0.12(-0.19%)
Nov 04, 2011 64.00 64.54 63.41 64.12 9,725,899 -0.22(-0.34%)
Nov 03, 2011 64.07 64.52 63.67 64.34 10,465,976 +0.70(+1.10%)
Nov 02, 2011 64.39 64.39 63.41 63.64 10,136,196 +0.26(+0.41%)
Nov 01, 2011 63.68 64.10 63.18 63.38 14,754,111 -1.01(-1.57%)
Oct 31, 2011 65.17 65.86 64.38 64.39 13,714,716 -1.21(-1.84%)
Oct 28, 2011 65.64 65.84 65.01 65.60 10,390,794 +0.10(+0.15%)
Oct 27, 2011 64.99 65.69 64.71 65.50 16,365,340 +1.01(+1.57%)
Oct 26, 2011 64.19 64.60 63.79 64.49 9,932,060 +0.80(+1.26%)
Oct 25, 2011 64.56 64.83 63.56 63.69 10,324,791 -1.04(-1.61%)
Oct 24, 2011 63.90 64.79 63.60 64.73 12,552,653 +0.95(+1.49%)
Oct 21, 2011 63.11 63.84 62.89 63.78 13,176,442 +1.25(+2.00%)
Oct 20, 2011 62.96 63.13 62.31 62.53 11,561,134 -0.11(-0.18%)
Oct 19, 2011 64.51 64.51 62.16 62.64 19,964,236 -1.78(-2.76%)
Oct 18, 2011 63.76 64.74 63.40 64.42 11,705,269 +0.63(+0.99%)
Oct 17, 2011 64.40 64.84 63.62 63.79 10,797,812 -0.93(-1.44%)
Oct 14, 2011 64.69 64.74 64.17 64.72 6,679,202 +0.49(+0.76%)
Oct 13, 2011 64.45 64.45 63.57 64.23 7,781,041 -0.10(-0.16%)
Oct 12, 2011 64.13 64.69 63.87 64.33 9,375,006 +0.37(+0.58%)
Oct 11, 2011 64.26 64.36 63.85 63.96 7,626,982 -0.47(-0.73%)
Oct 10, 2011 63.89 64.43 63.64 64.43 7,103,910 +1.30(+2.06%)
Oct 07, 2011 63.01 63.72 63.00 63.13 12,361,771 +0.32(+0.51%)
Oct 06, 2011 62.22 62.83 62.21 62.81 9,595,350 +0.46(+0.74%)
Oct 05, 2011 62.21 62.51 61.60 62.35 15,405,149 +0.18(+0.29%)
Oct 04, 2011 61.55 62.33 60.83 62.17 18,187,992 +0.09(+0.14%)
Oct 03, 2011 63.49 64.21 62.05 62.08 16,885,168 -1.61(-2.53%)
Sep 30, 2011 63.22 64.74 63.15 63.69 14,557,427 -0.21(-0.33%)
Sep 29, 2011 63.92 64.24 63.02 63.90 8,923,222 +0.65(+1.03%)
Sep 28, 2011 63.90 64.45 63.14 63.25 8,964,194 -0.57(-0.89%)
Sep 27, 2011 63.37 64.35 62.71 63.82 13,118,117 +1.13(+1.80%)
Sep 26, 2011 62.05 62.85 62.01 62.69 10,561,656 +1.10(+1.79%)
Sep 23, 2011 61.30 61.90 61.00 61.59 10,983,681 -0.33(-0.53%)
Sep 22, 2011 62.16 62.60 61.14 61.92 19,456,860 -1.21(-1.92%)
Sep 21, 2011 64.19 64.60 63.10 63.13 10,041,214 -1.09(-1.70%)
Sep 20, 2011 64.42 64.85 63.79 64.22 10,874,749 +0.08(+0.12%)
Sep 19, 2011 64.05 64.39 63.63 64.14 8,521,975 -0.45(-0.70%)
Sep 16, 2011 64.52 64.74 63.96 64.59 15,688,745 +0.19(+0.30%)
Sep 15, 2011 64.28 64.63 63.92 64.40 10,625,716 +0.67(+1.05%)
Sep 14, 2011 63.95 64.47 62.98 63.73 13,425,370 +0.12(+0.19%)
Sep 13, 2011 63.99 64.05 63.18 63.61 11,595,228 +0.02(+0.03%)
Sep 12, 2011 63.10 63.61 62.30 63.59 13,446,971 -0.05(-0.08%)
Sep 09, 2011 64.39 64.41 63.29 63.64 17,008,156 -1.31(-2.02%)
Sep 08, 2011 64.96 65.93 64.84 64.95 15,551,457 -0.48(-0.73%)
Sep 07, 2011 65.04 65.45 64.69 65.43 10,759,681 +0.79(+1.22%)
Sep 06, 2011 63.17 64.75 62.51 64.64 15,845,245 +0.57(+0.89%)
Sep 02, 2011 64.83 65.00 63.91 64.07 13,713,987 -1.26(-1.93%)
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.