Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.64 41.67 40.53 41.66 29,466,902 +1.22(+3.02%)
Feb 25, 2011 40.63 40.65 40.25 40.44 17,498,210 -0.05(-0.12%)
Feb 24, 2011 40.64 40.66 40.35 40.49 17,511,914 -0.09(-0.23%)
Feb 23, 2011 40.83 41.05 40.57 40.59 18,005,648 -0.17(-0.43%)
Feb 22, 2011 40.78 40.99 40.63 40.76 16,442,681 -0.31(-0.75%)
Feb 18, 2011 40.92 41.14 40.69 41.07 18,440,566 +0.22(+0.53%)
Feb 17, 2011 40.57 40.95 40.54 40.85 10,615,111 +0.18(+0.45%)
Feb 16, 2011 40.73 40.82 40.66 40.67 14,025,367 -0.07(-0.16%)
Feb 15, 2011 40.73 40.79 40.65 40.74 12,756,134 -0.05(-0.13%)
Feb 14, 2011 40.79 40.98 40.76 40.79 12,099,292 +0.00(+0.00%)
Feb 11, 2011 40.82 41.11 40.67 40.79 14,331,050 -0.15(-0.38%)
Feb 10, 2011 40.75 41.04 40.61 40.95 12,849,780 +0.03(+0.08%)
Feb 09, 2011 40.95 40.95 40.75 40.91 12,710,103 -0.04(-0.10%)
Feb 08, 2011 40.95 40.99 40.83 40.95 11,707,242 +0.05(+0.12%)
Feb 07, 2011 40.91 40.99 40.76 40.91 12,230,987 +0.02(+0.05%)
Feb 04, 2011 40.95 40.99 40.76 40.89 14,472,435 -0.01(-0.02%)
Feb 03, 2011 40.77 40.98 40.72 40.89 15,005,809 +0.15(+0.38%)
Feb 02, 2011 40.63 40.83 40.51 40.74 14,871,276 -0.01(-0.02%)
Feb 01, 2011 40.12 40.82 40.12 40.75 21,992,992 +0.58(+1.44%)
Jan 31, 2011 40.43 40.47 40.11 40.17 28,354,782 -0.16(-0.40%)
Jan 28, 2011 40.93 41.00 40.32 40.33 22,729,910 -0.45(-1.10%)
Jan 27, 2011 40.75 41.02 40.73 40.78 16,700,482 +0.05(+0.13%)
Jan 26, 2011 41.12 41.16 40.73 40.73 30,154,582 -0.32(-0.79%)
Jan 25, 2011 40.92 41.42 40.80 41.05 41,746,636 -0.86(-2.05%)
Jan 24, 2011 42.04 42.15 41.77 41.91 16,934,868 -0.20(-0.48%)
Jan 21, 2011 42.51 42.51 41.98 42.11 19,246,494 -0.13(-0.32%)
Jan 20, 2011 42.16 42.41 42.03 42.25 17,146,698 +0.20(+0.48%)
Jan 19, 2011 41.70 42.08 41.67 42.04 14,279,643 +0.31(+0.74%)
Jan 18, 2011 41.81 42.06 41.67 41.73 20,749,718 -0.30(-0.72%)
Jan 14, 2011 42.31 42.32 41.84 42.04 16,776,482 -0.24(-0.57%)
Jan 13, 2011 42.04 42.33 41.90 42.28 14,120,444 +0.28(+0.66%)
Jan 12, 2011 41.97 42.26 41.88 42.00 12,369,004 +0.15(+0.37%)
Jan 11, 2011 41.82 41.90 41.67 41.85 10,970,381 +0.07(+0.18%)
Jan 10, 2011 41.86 41.94 41.67 41.77 14,544,943 -0.30(-0.70%)
Jan 07, 2011 42.47 42.51 42.04 42.07 16,494,269 -0.41(-0.96%)
Jan 06, 2011 42.63 42.70 42.27 42.48 11,318,178 -0.07(-0.16%)
Jan 05, 2011 42.61 42.70 42.31 42.55 17,614,460 -0.03(-0.06%)
Jan 04, 2011 42.43 42.57 42.17 42.57 18,371,004 +0.36(+0.84%)
Jan 03, 2011 42.09 42.46 42.02 42.22 22,163,010 +0.65(+1.57%)
Dec 31, 2010 41.60 41.73 41.50 41.57 7,412,084 -0.06(-0.15%)
Dec 30, 2010 41.73 41.79 41.60 41.63 8,585,725 -0.13(-0.31%)
Dec 29, 2010 41.75 41.96 41.74 41.75 7,402,397 +0.05(+0.13%)
Dec 28, 2010 41.71 41.87 41.60 41.70 9,454,873 +0.08(+0.19%)
Dec 27, 2010 41.79 41.83 41.55 41.62 7,683,465 -0.22(-0.51%)
Dec 23, 2010 41.68 41.98 41.68 41.84 10,788,160 +0.15(+0.37%)
Dec 22, 2010 41.89 41.94 41.61 41.68 13,168,703 -0.21(-0.51%)
Dec 21, 2010 42.20 42.20 41.86 41.90 11,767,158 -0.12(-0.29%)
Dec 20, 2010 42.03 42.10 41.82 42.02 13,233,790 -0.01(-0.03%)
Dec 17, 2010 41.84 42.03 41.65 42.03 23,749,530 +0.09(+0.22%)
Dec 16, 2010 42.17 42.20 41.69 41.94 16,577,592 -0.11(-0.27%)
Dec 15, 2010 42.29 42.45 41.96 42.05 17,162,428 -0.13(-0.32%)
Dec 14, 2010 41.69 42.30 41.59 42.18 20,074,598 +0.61(+1.47%)
Dec 13, 2010 41.55 41.65 41.37 41.57 20,345,972 -0.03(-0.08%)
Dec 10, 2010 41.79 41.89 41.46 41.61 17,051,096 -0.10(-0.24%)
Dec 09, 2010 41.96 42.31 41.50 41.71 19,292,544 -0.26(-0.62%)
Dec 08, 2010 41.82 42.04 41.76 41.97 11,724,011 +0.09(+0.22%)
Dec 07, 2010 42.04 42.16 41.84 41.88 14,177,883 +0.07(+0.18%)
Dec 06, 2010 41.88 41.99 41.80 41.80 13,374,888 -0.24(-0.58%)
Dec 03, 2010 42.01 42.18 41.82 42.04 14,705,293 -0.03(-0.06%)
Dec 02, 2010 41.93 42.26 41.85 42.07 15,118,340 +0.12(+0.29%)
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.