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 (%)
Jul 29, 2011 44.98 45.11 44.56 45.02 24,223,120 -0.20(-0.45%)
Jul 28, 2011 45.32 45.59 45.01 45.22 14,277,584 -0.10(-0.23%)
Jul 27, 2011 45.69 45.77 45.26 45.32 18,439,350 -0.48(-1.05%)
Jul 26, 2011 45.98 46.08 45.77 45.80 14,404,054 -0.23(-0.50%)
Jul 25, 2011 46.00 46.16 45.87 46.03 14,755,258 -0.33(-0.70%)
Jul 22, 2011 46.34 46.41 46.20 46.36 11,112,579 +0.17(+0.38%)
Jul 21, 2011 46.17 46.41 45.95 46.18 16,403,806 +0.16(+0.35%)
Jul 20, 2011 46.25 46.48 45.90 46.02 12,827,086 -0.33(-0.72%)
Jul 19, 2011 46.62 46.71 45.96 46.36 19,684,646 -0.26(-0.55%)
Jul 18, 2011 46.67 46.80 46.24 46.62 14,908,807 -0.25(-0.53%)
Jul 15, 2011 47.06 47.21 46.55 46.87 14,745,642 -0.15(-0.31%)
Jul 14, 2011 46.97 47.20 46.88 47.01 13,868,942 +0.02(+0.04%)
Jul 13, 2011 46.82 47.23 46.70 46.99 12,998,545 +0.42(+0.89%)
Jul 12, 2011 46.48 47.03 46.43 46.57 15,153,111 -0.17(-0.36%)
Jul 11, 2011 46.47 46.84 46.43 46.74 12,836,204 -0.21(-0.44%)
Jul 08, 2011 47.12 47.24 46.69 46.95 11,321,168 -0.24(-0.52%)
Jul 07, 2011 47.12 47.28 46.83 47.19 12,111,280 +0.26(+0.55%)
Jul 06, 2011 46.99 47.07 46.81 46.94 10,216,882 -0.05(-0.10%)
Jul 05, 2011 46.75 47.02 46.73 46.98 14,066,216 +0.22(+0.48%)
Jul 01, 2011 46.19 46.80 46.05 46.76 13,265,137 +0.54(+1.17%)
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%)
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.