Skip to main content

Johnson & Johnson (NY: JNJ )

158.23 +0.27 (+0.17%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.50 48.79 48.44 48.69 25,123,144 +0.45(+0.93%)
Jun 28, 2012 48.08 48.29 47.88 48.24 16,803,998 +0.07(+0.15%)
Jun 27, 2012 47.87 48.43 47.83 48.17 24,412,156 +0.30(+0.63%)
Jun 26, 2012 47.97 48.06 47.86 47.87 15,401,261 -0.06(-0.12%)
Jun 25, 2012 47.75 48.02 47.67 47.93 19,037,682 -0.09(-0.20%)
Jun 22, 2012 48.04 48.27 47.94 48.02 26,323,076 +0.17(+0.36%)
Jun 21, 2012 47.96 48.27 47.68 47.85 34,056,836 -0.44(-0.91%)
Jun 20, 2012 48.13 48.29 47.90 48.29 29,464,704 +0.20(+0.42%)
Jun 19, 2012 47.78 48.26 47.83 48.09 32,766,500 +0.30(+0.63%)
Jun 18, 2012 47.44 47.85 47.44 47.78 35,728,724 +0.21(+0.44%)
Jun 15, 2012 47.50 47.64 47.21 47.57 36,065,204 +0.40(+0.86%)
Jun 14, 2012 46.38 47.39 46.33 47.17 47,612,288 +0.72(+1.55%)
Jun 13, 2012 46.30 46.63 45.53 46.45 136,585,632 +0.99(+2.17%)
Jun 12, 2012 44.80 45.60 44.56 45.46 36,984,076 +0.69(+1.55%)
Jun 11, 2012 45.38 45.43 44.76 44.77 16,963,762 -0.62(-1.37%)
Jun 08, 2012 45.07 45.43 44.92 45.39 15,609,051 +0.13(+0.29%)
Jun 07, 2012 45.53 45.55 45.05 45.26 17,981,248 +0.00(+0.00%)
Jun 06, 2012 44.75 45.26 44.60 45.26 16,043,045 +0.43(+0.95%)
Jun 05, 2012 44.80 44.96 44.68 44.84 13,214,936 -0.09(-0.21%)
Jun 04, 2012 44.71 45.01 44.60 44.93 12,769,755 +0.40(+0.91%)
Jun 01, 2012 44.71 44.91 44.48 44.53 16,732,452 -0.47(-1.04%)
May 31, 2012 44.94 45.31 44.79 44.99 18,450,868 +0.16(+0.35%)
May 30, 2012 44.93 44.97 44.68 44.84 13,063,167 -0.27(-0.61%)
May 29, 2012 45.29 45.35 44.90 45.11 14,001,924 +0.06(+0.13%)
May 25, 2012 45.32 45.39 44.89 45.05 15,551,994 -0.43(-0.93%)
May 24, 2012 45.33 45.65 45.26 45.48 12,916,872 +0.32(+0.70%)
May 23, 2012 45.25 45.50 44.88 45.16 15,787,595 -0.18(-0.39%)
May 22, 2012 45.25 45.54 45.20 45.34 11,781,571 +0.04(+0.08%)
May 21, 2012 45.15 45.56 45.15 45.30 12,309,301 +0.09(+0.19%)
May 18, 2012 45.59 45.62 45.03 45.22 19,307,984 -0.14(-0.31%)
May 17, 2012 45.47 45.68 45.31 45.36 11,199,556 -0.11(-0.25%)
May 16, 2012 45.53 45.63 45.30 45.47 14,035,967 +0.07(+0.16%)
May 15, 2012 45.47 45.78 45.26 45.40 11,908,536 -0.23(-0.50%)
May 14, 2012 45.70 45.75 45.37 45.63 55,603,316 -0.29(-0.64%)
May 11, 2012 45.99 46.39 45.85 45.92 52,992,876 -0.16(-0.36%)
May 10, 2012 46.26 46.29 45.96 46.09 10,712,577 +0.21(+0.45%)
May 09, 2012 46.10 46.31 45.86 45.88 14,923,485 -0.50(-1.08%)
May 08, 2012 46.17 46.38 46.07 46.38 17,360,566 +0.13(+0.28%)
May 07, 2012 46.09 46.41 46.05 46.25 11,685,649 +0.04(+0.09%)
May 04, 2012 46.53 46.60 46.21 46.21 14,435,070 -0.43(-0.92%)
May 03, 2012 46.68 46.74 46.49 46.64 14,539,586 +0.01(+0.02%)
May 02, 2012 46.52 46.63 46.28 46.63 11,698,022 +0.08(+0.17%)
May 01, 2012 46.33 46.65 46.25 46.55 14,162,024 +0.09(+0.18%)
Apr 30, 2012 46.29 46.67 46.28 46.47 15,919,068 +0.19(+0.40%)
Apr 27, 2012 46.36 46.49 46.17 46.28 13,836,860 +0.06(+0.14%)
Apr 26, 2012 45.97 46.37 45.87 46.22 12,804,986 +0.23(+0.50%)
Apr 25, 2012 45.65 46.09 45.57 45.99 15,639,223 +0.47(+1.04%)
Apr 24, 2012 45.36 45.53 45.22 45.52 12,640,477 +0.29(+0.63%)
Apr 23, 2012 45.32 45.46 45.18 45.23 14,180,162 -0.24(-0.53%)
Apr 20, 2012 45.12 45.66 45.11 45.47 20,063,526 +0.49(+1.08%)
Apr 19, 2012 45.12 45.35 44.80 44.99 21,280,066 -0.16(-0.36%)
Apr 18, 2012 45.84 45.62 45.05 45.15 28,815,640 -0.69(-1.49%)
Apr 17, 2012 45.85 45.88 45.16 45.84 25,670,704 +0.17(+0.38%)
Apr 16, 2012 45.48 45.80 45.45 45.67 14,714,493 +0.31(+0.69%)
Apr 13, 2012 45.64 45.68 45.34 45.35 15,728,631 -0.44(-0.95%)
Apr 12, 2012 45.72 45.79 45.45 45.79 18,362,848 +0.01(+0.03%)
Apr 11, 2012 46.17 46.17 45.65 45.77 14,515,191 -0.05(-0.11%)
Apr 10, 2012 46.26 46.29 45.80 45.82 17,894,674 -0.51(-1.11%)
Apr 09, 2012 46.36 46.56 46.31 46.34 8,876,297 -0.30(-0.64%)
Apr 05, 2012 46.58 46.67 46.46 46.64 11,099,754 -0.04(-0.08%)
Apr 04, 2012 46.83 46.89 46.65 46.67 13,214,729 -0.35(-0.74%)
Apr 03, 2012 47.19 47.22 46.75 47.02 12,789,062 -0.24(-0.50%)
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.