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 (%)
Apr 30, 2012 45.58 45.96 45.57 45.75 16,166,999 +0.18(+0.40%)
Apr 27, 2012 45.65 45.77 45.46 45.57 14,052,362 +0.06(+0.14%)
Apr 26, 2012 45.27 45.66 45.16 45.51 13,004,417 +0.22(+0.50%)
Apr 25, 2012 44.95 45.39 44.87 45.28 15,882,795 +0.46(+1.03%)
Apr 24, 2012 44.66 44.83 44.53 44.82 12,837,345 +0.28(+0.63%)
Apr 23, 2012 44.63 44.76 44.49 44.54 14,401,010 -0.24(-0.53%)
Apr 20, 2012 44.43 44.96 44.42 44.78 20,376,004 +0.48(+1.08%)
Apr 19, 2012 44.43 44.65 44.11 44.30 21,611,492 -0.16(-0.36%)
Apr 18, 2012 45.14 44.92 44.36 44.46 29,264,428 -0.67(-1.49%)
Apr 17, 2012 45.14 45.18 44.47 45.14 26,070,510 +0.17(+0.38%)
Apr 16, 2012 44.78 45.09 44.75 44.97 14,943,663 +0.31(+0.69%)
Apr 13, 2012 44.94 44.98 44.64 44.66 15,973,595 -0.43(-0.95%)
Apr 12, 2012 45.02 45.09 44.76 45.09 18,648,840 +0.01(+0.03%)
Apr 11, 2012 45.47 45.47 44.95 45.07 14,741,257 -0.05(-0.11%)
Apr 10, 2012 45.55 45.58 45.09 45.12 18,173,374 -0.51(-1.11%)
Apr 09, 2012 45.65 45.84 45.60 45.63 9,014,540 -0.30(-0.64%)
Apr 05, 2012 45.87 45.95 45.75 45.92 11,272,627 -0.04(-0.08%)
Apr 04, 2012 46.11 46.18 45.93 45.96 13,420,541 -0.34(-0.74%)
Apr 03, 2012 46.47 46.50 46.03 46.30 12,988,245 -0.23(-0.50%)
Apr 02, 2012 46.41 46.60 46.26 46.53 12,500,921 +0.18(+0.38%)
Mar 30, 2012 46.13 46.51 46.09 46.36 16,090,094 +0.30(+0.64%)
Mar 29, 2012 45.88 46.06 45.82 46.06 13,505,915 -0.06(-0.12%)
Mar 28, 2012 45.96 46.12 45.81 46.12 14,663,144 +0.15(+0.34%)
Mar 27, 2012 45.92 46.03 45.84 45.96 15,226,639 +0.16(+0.35%)
Mar 26, 2012 45.61 45.87 45.56 45.80 12,099,467 +0.44(+0.96%)
Mar 23, 2012 45.32 45.48 45.24 45.37 11,471,545 +0.06(+0.14%)
Mar 22, 2012 45.45 45.47 45.26 45.30 15,111,692 -0.21(-0.46%)
Mar 21, 2012 45.66 45.73 45.43 45.51 11,154,427 -0.14(-0.31%)
Mar 20, 2012 45.68 45.77 45.51 45.66 11,041,975 -0.18(-0.38%)
Mar 19, 2012 45.65 45.87 45.61 45.83 10,417,625 +0.06(+0.14%)
Mar 16, 2012 45.82 46.01 45.55 45.77 25,194,406 +0.04(+0.08%)
Mar 15, 2012 45.63 45.95 45.58 45.73 16,181,584 -0.01(-0.02%)
Mar 14, 2012 45.83 45.95 45.70 45.74 13,676,504 -0.18(-0.38%)
Mar 13, 2012 45.98 45.99 45.70 45.92 13,950,503 +0.16(+0.35%)
Mar 12, 2012 45.37 45.79 45.36 45.75 10,364,843 +0.25(+0.56%)
Mar 09, 2012 45.56 45.68 45.40 45.50 11,967,359 -0.08(-0.17%)
Mar 08, 2012 45.65 45.74 45.50 45.58 16,093,738 +0.39(+0.86%)
Mar 07, 2012 45.17 45.30 45.06 45.19 12,184,035 -0.04(-0.08%)
Mar 06, 2012 45.30 45.49 45.11 45.23 13,467,128 -0.39(-0.86%)
Mar 05, 2012 45.47 45.66 45.36 45.62 10,814,962 +0.10(+0.22%)
Mar 02, 2012 45.50 45.59 45.38 45.52 8,627,957 -0.04(-0.09%)
Mar 01, 2012 45.76 45.87 45.43 45.56 12,540,480 -0.18(-0.38%)
Feb 29, 2012 45.84 45.87 45.48 45.74 16,297,605 -0.07(-0.15%)
Feb 28, 2012 45.40 45.98 45.33 45.81 16,478,492 +0.51(+1.13%)
Feb 27, 2012 45.16 45.43 44.99 45.30 12,126,763 -0.01(-0.02%)
Feb 24, 2012 45.54 45.54 45.11 45.30 14,909,262 -0.05(-0.11%)
Feb 23, 2012 45.42 46.01 45.21 45.35 12,906,448 +0.07(+0.15%)
Feb 22, 2012 45.34 45.52 45.19 45.28 11,699,327 -0.03(-0.06%)
Feb 21, 2012 45.44 45.45 45.11 45.31 11,599,811 +0.03(+0.08%)
Feb 17, 2012 45.44 45.48 45.15 45.28 13,001,173 +0.05(+0.11%)
Feb 16, 2012 45.00 45.39 44.89 45.23 11,762,431 +0.19(+0.42%)
Feb 15, 2012 44.94 45.25 44.91 45.04 12,876,069 +0.03(+0.06%)
Feb 14, 2012 45.11 45.19 44.82 45.01 12,887,783 -0.05(-0.11%)
Feb 13, 2012 45.21 45.25 45.00 45.06 13,869,528 +0.06(+0.12%)
Feb 10, 2012 45.08 45.12 44.76 45.00 20,030,820 -0.20(-0.45%)
Feb 09, 2012 45.39 45.53 45.16 45.21 15,697,733 -0.24(-0.54%)
Feb 08, 2012 45.42 45.52 45.35 45.45 9,836,438 -0.01(-0.03%)
Feb 07, 2012 45.39 45.55 45.30 45.46 13,228,939 +0.05(+0.11%)
Feb 06, 2012 45.60 45.69 45.32 45.42 13,687,592 -0.31(-0.69%)
Feb 03, 2012 45.91 45.99 45.65 45.73 12,970,989 +0.03(+0.08%)
Feb 02, 2012 45.76 45.96 45.53 45.69 11,888,546 -0.07(-0.15%)
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.