Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 50.02 50.64 49.98 50.64 17,610,924 +0.45(+0.89%)
Dec 28, 2012 50.46 50.62 50.15 50.20 13,417,899 -0.44(-0.87%)
Dec 27, 2012 50.66 50.86 50.43 50.64 14,768,817 -0.06(-0.11%)
Dec 26, 2012 50.53 50.83 50.48 50.69 10,709,828 +0.11(+0.21%)
Dec 24, 2012 50.80 50.86 50.53 50.59 6,929,834 -0.18(-0.36%)
Dec 21, 2012 50.98 51.11 50.61 50.77 30,665,994 -0.35(-0.68%)
Dec 20, 2012 51.11 51.22 50.92 51.11 16,094,856 +0.09(+0.17%)
Dec 19, 2012 51.23 51.52 51.03 51.03 16,424,534 -0.23(-0.45%)
Dec 18, 2012 51.34 51.37 50.94 51.26 22,555,182 +0.01(+0.01%)
Dec 17, 2012 51.18 51.42 51.13 51.25 19,820,062 +0.18(+0.35%)
Dec 14, 2012 51.02 51.19 50.92 51.07 14,206,700 -0.04(-0.08%)
Dec 13, 2012 51.22 51.29 51.02 51.11 12,235,754 -0.15(-0.30%)
Dec 12, 2012 51.45 51.56 51.18 51.26 16,310,277 -0.10(-0.20%)
Dec 11, 2012 51.24 51.74 51.11 51.37 20,672,304 +0.36(+0.71%)
Dec 10, 2012 50.76 51.15 50.76 51.00 13,426,971 +0.11(+0.21%)
Dec 07, 2012 50.60 50.95 50.47 50.90 13,871,353 +0.29(+0.57%)
Dec 06, 2012 50.82 50.82 50.43 50.61 12,893,781 +0.06(+0.11%)
Dec 05, 2012 50.52 50.78 50.27 50.55 15,228,692 +0.08(+0.16%)
Dec 04, 2012 50.27 50.92 50.17 50.47 19,763,484 +0.09(+0.19%)
Nov 30, 2012 50.13 50.51 49.98 50.38 18,662,844 +0.37(+0.74%)
Nov 29, 2012 50.19 50.25 49.88 50.01 13,638,938 -0.05(-0.10%)
Nov 28, 2012 49.64 50.12 49.56 50.06 13,818,697 +0.35(+0.70%)
Nov 27, 2012 49.86 49.96 49.65 49.71 12,130,088 -0.20(-0.41%)
Nov 26, 2012 49.94 50.21 49.72 49.91 13,682,860 -0.34(-0.68%)
Nov 23, 2012 49.91 50.25 49.81 50.25 7,543,903 +0.42(+0.84%)
Nov 21, 2012 49.86 50.04 49.73 49.83 10,669,150 -0.06(-0.11%)
Nov 20, 2012 49.60 49.92 49.51 49.89 13,768,025 +0.30(+0.61%)
Nov 19, 2012 49.80 49.99 49.44 49.59 17,228,312 +0.04(+0.09%)
Nov 16, 2012 49.32 49.60 49.06 49.55 19,930,354 +0.09(+0.17%)
Nov 15, 2012 49.40 49.55 49.21 49.46 16,484,179 -0.14(-0.29%)
Nov 14, 2012 49.86 49.96 49.43 49.60 14,450,482 -0.17(-0.35%)
Nov 13, 2012 49.78 50.21 49.70 49.78 11,501,549 -0.12(-0.24%)
Nov 12, 2012 49.98 50.16 49.63 49.90 13,630,524 -0.14(-0.27%)
Nov 09, 2012 49.81 50.31 49.72 50.03 14,678,843 +0.16(+0.32%)
Nov 08, 2012 50.24 50.43 49.88 49.88 17,667,692 -0.49(-0.98%)
Nov 07, 2012 50.62 50.84 49.91 50.37 17,739,462 -0.48(-0.94%)
Nov 06, 2012 50.80 51.29 50.77 50.85 11,070,147 +0.16(+0.31%)
Nov 05, 2012 50.74 50.84 50.46 50.69 9,595,387 -0.08(-0.16%)
Nov 02, 2012 51.35 51.35 50.72 50.77 11,096,937 -0.43(-0.84%)
Nov 01, 2012 50.92 51.49 50.72 51.20 15,677,109 +0.49(+0.96%)
Oct 31, 2012 50.92 51.02 50.47 50.72 13,895,208 -0.06(-0.11%)
Oct 26, 2012 50.84 50.77 50.77 50.77 12,519,288 -0.17(-0.34%)
Oct 25, 2012 50.85 51.24 50.84 50.94 13,507,220 +0.29(+0.57%)
Oct 24, 2012 50.84 50.99 50.61 50.66 11,970,172 -0.11(-0.21%)
Oct 23, 2012 50.97 51.22 50.50 50.77 15,480,410 -0.69(-1.35%)
Oct 19, 2012 51.64 51.73 51.37 51.46 25,681,930 -0.47(-0.91%)
Oct 18, 2012 50.75 52.09 50.72 51.93 46,712,424 +1.09(+2.14%)
Oct 17, 2012 49.93 50.97 49.81 50.84 37,037,080 +1.04(+2.08%)
Oct 16, 2012 49.63 49.98 49.43 49.81 19,115,382 +0.68(+1.38%)
Oct 15, 2012 48.82 49.40 48.75 49.13 20,763,396 +0.45(+0.93%)
Oct 12, 2012 48.82 49.06 48.55 48.67 12,128,761 +0.00(+0.00%)
Oct 11, 2012 48.85 48.91 48.60 48.67 13,109,139 -0.18(-0.37%)
Oct 10, 2012 48.97 49.05 48.68 48.85 14,956,022 -0.14(-0.28%)
Oct 09, 2012 49.14 49.39 48.77 48.99 21,457,424 -0.74(-1.48%)
Oct 08, 2012 49.84 49.88 49.53 49.73 8,999,429 -0.15(-0.30%)
Oct 05, 2012 49.74 49.94 49.64 49.88 13,168,119 +0.27(+0.55%)
Oct 04, 2012 49.48 49.77 49.42 49.60 13,120,997 +0.19(+0.39%)
Oct 03, 2012 49.55 49.64 49.22 49.41 11,943,398 +0.03(+0.06%)
Oct 02, 2012 49.50 49.61 49.15 49.38 13,758,454 -0.12(-0.25%)
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.