Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.92 50.14 49.81 49.90 14,308,311 -0.17(-0.33%)
Jul 30, 2012 50.00 50.21 49.85 50.06 11,624,750 -0.05(-0.10%)
Jul 27, 2012 49.70 50.23 49.66 50.11 19,444,238 +0.56(+1.13%)
Jul 26, 2012 49.23 49.72 49.17 49.55 22,763,554 +0.87(+1.79%)
Jul 25, 2012 48.78 49.03 48.57 48.68 13,709,234 +0.13(+0.27%)
Jul 24, 2012 49.09 49.20 48.30 48.55 16,850,410 -0.55(-1.12%)
Jul 23, 2012 49.12 49.24 48.76 49.10 16,327,319 -0.37(-0.76%)
Jul 20, 2012 49.99 50.00 49.27 49.47 19,374,126 -0.65(-1.29%)
Jul 19, 2012 49.92 50.24 49.72 50.12 18,727,634 +0.12(+0.23%)
Jul 18, 2012 49.55 50.07 49.49 50.00 21,663,696 +0.27(+0.54%)
Jul 17, 2012 48.90 49.87 48.74 49.74 33,574,340 +0.40(+0.80%)
Jul 16, 2012 49.36 49.54 49.28 49.34 17,925,748 -0.12(-0.23%)
Jul 13, 2012 48.87 49.55 48.82 49.46 18,218,256 +0.65(+1.33%)
Jul 12, 2012 48.74 49.10 48.61 48.81 22,848,984 -0.14(-0.28%)
Jul 11, 2012 49.04 49.10 48.81 48.94 16,683,577 +0.01(+0.03%)
Jul 10, 2012 48.99 49.09 48.83 48.93 17,829,434 +0.07(+0.15%)
Jul 09, 2012 48.83 48.99 48.75 48.86 17,321,446 +0.10(+0.21%)
Jul 06, 2012 48.66 48.93 48.55 48.76 13,537,136 -0.10(-0.21%)
Jul 05, 2012 48.96 49.12 48.86 48.86 16,450,112 -0.19(-0.38%)
Jul 03, 2012 48.99 49.10 48.81 49.05 12,350,141 +0.03(+0.06%)
Jul 02, 2012 48.70 49.02 48.54 49.02 17,415,100 +0.32(+0.65%)
Jun 29, 2012 48.51 48.80 48.45 48.70 25,119,172 +0.45(+0.93%)
Jun 28, 2012 48.09 48.30 47.89 48.25 16,801,342 +0.07(+0.15%)
Jun 27, 2012 47.88 48.44 47.83 48.18 24,408,296 +0.30(+0.63%)
Jun 26, 2012 47.98 48.07 47.87 47.88 15,398,826 -0.06(-0.12%)
Jun 25, 2012 47.76 48.03 47.68 47.94 19,034,672 -0.09(-0.20%)
Jun 22, 2012 48.05 48.27 47.95 48.03 26,318,914 +0.17(+0.36%)
Jun 21, 2012 47.97 48.27 47.69 47.86 34,051,452 -0.44(-0.91%)
Jun 20, 2012 48.14 48.30 47.91 48.30 29,460,046 +0.20(+0.42%)
Jun 19, 2012 47.79 48.27 47.83 48.09 32,761,320 +0.30(+0.63%)
Jun 18, 2012 47.45 47.86 47.45 47.79 35,723,076 +0.21(+0.44%)
Jun 15, 2012 47.50 47.65 47.22 47.58 36,059,500 +0.40(+0.86%)
Jun 14, 2012 46.39 47.39 46.34 47.18 47,604,760 +0.72(+1.55%)
Jun 13, 2012 46.31 46.64 45.54 46.46 136,564,032 +0.99(+2.17%)
Jun 12, 2012 44.81 45.61 44.57 45.47 36,978,228 +0.69(+1.55%)
Jun 11, 2012 45.39 45.43 44.77 44.78 16,961,080 -0.62(-1.37%)
Jun 08, 2012 45.08 45.44 44.93 45.40 15,606,583 +0.13(+0.29%)
Jun 07, 2012 45.54 45.56 45.06 45.27 17,978,406 +0.00(+0.00%)
Jun 06, 2012 44.76 45.27 44.61 45.27 16,040,509 +0.43(+0.95%)
Jun 05, 2012 44.81 44.97 44.69 44.84 13,212,847 -0.09(-0.21%)
Jun 04, 2012 44.72 45.02 44.61 44.94 12,767,736 +0.40(+0.91%)
Jun 01, 2012 44.72 44.91 44.48 44.53 16,729,807 -0.47(-1.04%)
May 31, 2012 44.95 45.32 44.79 45.00 18,447,952 +0.16(+0.35%)
May 30, 2012 44.94 44.98 44.69 44.84 13,061,102 -0.27(-0.61%)
May 29, 2012 45.30 45.36 44.91 45.12 13,999,711 +0.06(+0.13%)
May 25, 2012 45.33 45.40 44.90 45.06 15,549,535 -0.43(-0.94%)
May 24, 2012 45.33 45.66 45.27 45.48 12,914,830 +0.32(+0.70%)
May 23, 2012 45.26 45.51 44.89 45.17 15,785,101 -0.18(-0.39%)
May 22, 2012 45.26 45.55 45.21 45.35 11,779,710 +0.04(+0.08%)
May 21, 2012 45.16 45.57 45.15 45.31 12,307,357 +0.09(+0.19%)
May 18, 2012 45.60 45.62 45.04 45.22 19,304,934 -0.14(-0.31%)
May 17, 2012 45.48 45.69 45.32 45.37 11,197,787 -0.11(-0.25%)
May 16, 2012 45.54 45.64 45.31 45.48 14,033,750 +0.07(+0.16%)
May 15, 2012 45.47 45.79 45.27 45.41 11,906,655 -0.23(-0.50%)
May 14, 2012 45.71 45.76 45.37 45.64 55,594,532 -0.29(-0.64%)
May 11, 2012 46.00 46.40 45.85 45.93 52,984,508 -0.16(-0.36%)
May 10, 2012 46.27 46.30 45.97 46.10 10,710,885 +0.21(+0.45%)
May 09, 2012 46.11 46.32 45.87 45.89 14,921,127 -0.50(-1.08%)
May 08, 2012 46.17 46.39 46.08 46.39 17,357,822 +0.13(+0.28%)
May 07, 2012 46.10 46.42 46.05 46.26 11,683,803 +0.04(+0.09%)
May 04, 2012 46.54 46.61 46.22 46.22 14,432,790 -0.43(-0.92%)
May 03, 2012 46.69 46.75 46.50 46.64 14,537,289 +0.01(+0.02%)
May 02, 2012 46.52 46.64 46.29 46.64 11,696,174 +0.08(+0.17%)
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.