Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.15 46.49 46.03 46.22 14,028,271 +0.15(+0.32%)
Jun 29, 2011 46.02 46.27 45.81 46.07 13,279,636 +0.28(+0.61%)
Jun 28, 2011 45.57 45.94 45.43 45.80 11,117,285 +0.46(+1.01%)
Jun 27, 2011 45.36 45.59 45.16 45.34 10,368,699 +0.13(+0.29%)
Jun 24, 2011 45.56 45.59 45.05 45.21 18,977,786 -0.42(-0.93%)
Jun 23, 2011 45.54 45.68 44.95 45.63 23,365,308 -0.28(-0.61%)
Jun 22, 2011 46.18 46.29 45.89 45.91 11,465,058 -0.29(-0.63%)
Jun 21, 2011 46.22 46.38 45.97 46.20 14,120,825 -0.01(-0.03%)
Jun 20, 2011 46.21 46.25 46.10 46.21 13,397,879 +0.15(+0.33%)
Jun 17, 2011 46.30 46.52 45.99 46.06 20,664,956 -0.02(-0.05%)
Jun 16, 2011 45.65 46.10 45.49 46.08 16,816,506 +0.11(+0.24%)
Jun 15, 2011 46.55 46.55 45.66 45.97 18,167,988 -0.65(-1.40%)
Jun 14, 2011 46.52 46.80 46.38 46.62 16,391,309 +0.35(+0.77%)
Jun 13, 2011 46.08 46.53 46.04 46.27 11,724,166 +0.35(+0.76%)
Jun 10, 2011 46.20 46.33 45.92 45.92 13,403,782 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.40 20,227,430 +0.44(+0.97%)
Jun 08, 2011 45.50 46.02 45.29 45.96 14,421,344 +0.44(+0.98%)
Jun 07, 2011 45.86 46.05 45.51 45.51 15,042,409 -0.38(-0.83%)
Jun 06, 2011 45.77 46.01 45.75 45.89 12,085,570 -0.03(-0.06%)
Jun 03, 2011 45.75 46.11 45.72 45.92 14,917,325 +0.61(+1.35%)
May 24, 2011 45.28 45.62 45.12 45.31 15,995,369 +0.15(+0.34%)
May 23, 2011 44.90 45.25 44.83 45.16 17,459,040 -0.09(-0.20%)
May 20, 2011 45.63 45.69 44.96 45.25 17,960,970 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.73 14,071,288 -0.08(-0.17%)
May 18, 2011 45.58 45.81 45.42 45.81 13,112,476 +0.07(+0.15%)
May 17, 2011 45.62 45.79 45.36 45.74 15,671,651 +0.02(+0.05%)
May 16, 2011 45.74 46.01 45.59 45.72 16,716,287 -0.17(-0.38%)
May 13, 2011 46.21 46.32 45.43 45.89 16,996,270 -0.39(-0.85%)
May 12, 2011 45.49 46.40 45.34 46.28 22,664,788 +0.43(+0.93%)
May 11, 2011 45.68 45.97 45.33 45.85 29,027,800 +0.56(+1.23%)
May 10, 2011 45.19 45.32 44.96 45.30 14,093,200 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.82 45.21 13,075,112 +0.25(+0.55%)
May 06, 2011 44.94 45.12 44.85 44.96 17,306,298 +0.18(+0.40%)
May 05, 2011 45.08 45.19 44.63 44.78 21,684,438 -0.45(-1.01%)
May 04, 2011 45.46 45.68 45.03 45.23 19,485,160 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.64 19,028,734 +0.03(+0.08%)
May 02, 2011 45.65 45.67 45.47 45.61 22,449,996 +0.34(+0.75%)
Apr 29, 2011 45.18 45.44 45.05 45.27 17,572,476 +0.23(+0.52%)
Apr 28, 2011 45.04 45.28 44.72 45.03 19,009,420 -0.13(-0.29%)
Apr 27, 2011 43.70 45.19 43.67 45.16 34,528,300 +0.43(+0.95%)
Apr 26, 2011 44.13 44.98 44.13 44.74 21,115,372 +0.58(+1.31%)
Apr 25, 2011 44.18 44.22 43.90 44.16 10,493,550 +0.03(+0.06%)
Apr 21, 2011 43.95 44.29 43.92 44.13 16,982,924 -0.22(-0.50%)
Apr 20, 2011 43.54 44.46 43.52 44.35 38,854,520 +1.17(+2.71%)
Apr 19, 2011 42.71 43.30 42.57 43.18 37,890,316 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.64 29,098,352 -0.07(-0.17%)
Apr 15, 2011 41.49 41.98 41.31 41.71 27,023,968 +0.37(+0.90%)
Apr 14, 2011 41.02 41.41 40.98 41.34 15,158,417 +0.29(+0.70%)
Apr 13, 2011 41.09 41.29 40.99 41.05 15,240,512 -0.23(-0.57%)
Apr 12, 2011 41.09 41.38 41.09 41.29 13,390,610 +0.06(+0.13%)
Apr 11, 2011 41.01 41.45 40.98 41.23 14,297,379 +0.28(+0.67%)
Apr 08, 2011 41.14 41.18 40.85 40.96 11,411,153 -0.01(-0.03%)
Apr 07, 2011 41.14 41.16 40.81 40.97 13,419,842 -0.12(-0.30%)
Apr 06, 2011 41.12 41.26 41.05 41.09 14,535,718 -0.10(-0.23%)
Apr 05, 2011 41.16 41.30 40.97 41.19 15,394,399 -0.24(-0.58%)
Apr 04, 2011 40.98 41.45 40.96 41.43 13,678,653 +0.45(+1.11%)
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.