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 (%)
Jun 30, 2011 45.44 45.78 45.33 45.51 14,246,752 +0.14(+0.32%)
Jun 29, 2011 45.31 45.56 45.11 45.37 13,486,458 +0.27(+0.61%)
Jun 28, 2011 44.87 45.24 44.73 45.09 11,290,430 +0.45(+1.01%)
Jun 27, 2011 44.67 44.89 44.47 44.64 10,530,185 +0.13(+0.29%)
Jun 24, 2011 44.86 44.89 44.35 44.51 19,273,354 -0.42(-0.93%)
Jun 23, 2011 44.84 44.98 44.26 44.93 23,729,208 -0.27(-0.61%)
Jun 22, 2011 45.48 45.58 45.19 45.20 11,643,619 -0.29(-0.63%)
Jun 21, 2011 45.51 45.67 45.26 45.49 14,340,749 -0.01(-0.03%)
Jun 20, 2011 45.50 45.54 45.39 45.50 13,606,543 +0.15(+0.33%)
Jun 17, 2011 45.59 45.80 45.28 45.35 20,986,800 -0.02(-0.05%)
Jun 16, 2011 44.95 45.39 44.79 45.37 17,078,412 +0.11(+0.24%)
Jun 15, 2011 45.84 45.84 44.96 45.26 18,450,942 -0.64(-1.40%)
Jun 14, 2011 45.80 46.09 45.67 45.91 16,646,594 +0.35(+0.77%)
Jun 13, 2011 45.37 45.82 45.33 45.56 11,906,763 +0.34(+0.76%)
Jun 10, 2011 45.49 45.62 45.22 45.22 13,612,537 -0.47(-1.03%)
Jun 09, 2011 45.38 46.03 45.27 45.69 20,542,460 +0.44(+0.97%)
Jun 08, 2011 44.81 45.31 44.59 45.25 14,645,948 +0.44(+0.98%)
Jun 07, 2011 45.15 45.35 44.81 44.81 15,276,686 -0.38(-0.83%)
Jun 06, 2011 45.07 45.31 45.05 45.19 12,273,796 -0.03(-0.06%)
Jun 03, 2011 45.05 45.40 45.02 45.22 15,149,654 +0.60(+1.35%)
May 24, 2011 44.59 44.92 44.42 44.61 16,244,488 +0.15(+0.34%)
May 23, 2011 44.21 44.55 44.14 44.47 17,730,954 -0.09(-0.20%)
May 20, 2011 44.93 44.99 44.28 44.55 18,240,702 -0.47(-1.05%)
May 19, 2011 45.12 45.12 44.66 45.03 14,290,440 -0.07(-0.17%)
May 18, 2011 44.88 45.11 44.72 45.10 13,316,695 +0.07(+0.15%)
May 17, 2011 44.92 45.09 44.67 45.03 15,915,728 +0.02(+0.05%)
May 16, 2011 45.04 45.30 44.89 45.01 16,976,634 -0.17(-0.38%)
May 13, 2011 45.50 45.61 44.73 45.18 17,260,978 -0.39(-0.85%)
May 12, 2011 44.79 45.69 44.64 45.57 23,017,780 +0.42(+0.93%)
May 11, 2011 44.98 45.27 44.63 45.15 29,479,890 +0.55(+1.23%)
May 10, 2011 44.50 44.63 44.28 44.60 14,312,693 +0.09(+0.20%)
May 09, 2011 44.16 44.60 44.13 44.51 13,278,749 +0.24(+0.55%)
May 06, 2011 44.26 44.42 44.17 44.27 17,575,834 +0.18(+0.40%)
May 05, 2011 44.39 44.50 43.95 44.09 22,022,162 -0.45(-1.00%)
May 04, 2011 44.76 44.98 44.34 44.54 19,788,630 -0.40(-0.89%)
May 03, 2011 44.84 45.08 44.77 44.94 19,325,096 +0.03(+0.08%)
May 02, 2011 44.95 44.97 44.78 44.91 22,799,642 +0.33(+0.75%)
Apr 29, 2011 44.49 44.75 44.36 44.57 17,846,156 +0.23(+0.52%)
Apr 28, 2011 44.35 44.59 44.04 44.34 19,305,480 -0.13(-0.29%)
Apr 27, 2011 43.03 44.49 43.00 44.47 35,066,056 +0.42(+0.95%)
Apr 26, 2011 43.45 44.29 43.45 44.05 21,444,232 +0.57(+1.31%)
Apr 25, 2011 43.50 43.54 43.23 43.48 10,656,981 +0.03(+0.06%)
Apr 21, 2011 43.28 43.61 43.25 43.45 17,247,424 -0.22(-0.50%)
Apr 20, 2011 42.87 43.77 42.85 43.67 39,459,656 +1.15(+2.71%)
Apr 19, 2011 42.05 42.64 41.91 42.52 38,480,436 +1.51(+3.69%)
Apr 18, 2011 41.00 41.50 40.76 41.01 29,551,542 -0.07(-0.17%)
Apr 15, 2011 40.86 41.34 40.68 41.07 27,444,850 +0.37(+0.90%)
Apr 14, 2011 40.39 40.78 40.35 40.71 15,394,500 +0.28(+0.70%)
Apr 13, 2011 40.46 40.66 40.36 40.42 15,477,873 -0.23(-0.57%)
Apr 12, 2011 40.46 40.75 40.46 40.65 13,599,161 +0.05(+0.13%)
Apr 11, 2011 40.38 40.81 40.36 40.60 14,520,052 +0.27(+0.67%)
Apr 08, 2011 40.51 40.55 40.23 40.33 11,588,875 -0.01(-0.03%)
Apr 07, 2011 40.50 40.53 40.19 40.34 13,628,848 -0.12(-0.30%)
Apr 06, 2011 40.49 40.63 40.42 40.46 14,762,103 -0.09(-0.23%)
Apr 05, 2011 40.52 40.67 40.34 40.56 15,634,158 -0.24(-0.58%)
Apr 04, 2011 40.36 40.82 40.33 40.80 13,891,690 +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.