Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 46.70 46.84 46.26 46.74 23,332,558 -0.21(-0.45%)
Jul 28, 2011 47.05 47.33 46.73 46.94 13,752,669 -0.11(-0.23%)
Jul 27, 2011 47.44 47.51 46.99 47.05 17,761,428 -0.50(-1.05%)
Jul 26, 2011 47.73 47.84 47.51 47.55 13,874,489 -0.24(-0.50%)
Jul 25, 2011 47.76 47.92 47.62 47.79 14,212,781 -0.34(-0.70%)
Jul 22, 2011 48.11 48.18 47.96 48.13 10,704,025 +0.18(+0.38%)
Jul 21, 2011 47.93 48.18 47.70 47.95 15,800,721 +0.17(+0.35%)
Jul 20, 2011 48.02 48.26 47.65 47.78 12,355,499 -0.35(-0.72%)
Jul 19, 2011 48.40 48.49 47.72 48.13 18,960,940 -0.27(-0.55%)
Jul 18, 2011 48.45 48.58 48.01 48.39 14,360,685 -0.26(-0.53%)
Jul 15, 2011 48.86 49.02 48.32 48.65 14,203,519 -0.15(-0.31%)
Jul 14, 2011 48.76 49.00 48.67 48.81 13,359,051 +0.02(+0.04%)
Jul 13, 2011 48.61 49.04 48.48 48.78 12,520,654 +0.43(+0.90%)
Jul 12, 2011 48.26 48.82 48.21 48.35 14,596,008 -0.17(-0.36%)
Jul 11, 2011 48.24 48.63 48.21 48.52 12,364,281 -0.22(-0.44%)
Jul 08, 2011 48.91 49.04 48.47 48.74 10,904,945 -0.25(-0.52%)
Jul 07, 2011 48.92 49.09 48.62 48.99 11,666,010 +0.27(+0.55%)
Jul 06, 2011 48.78 48.87 48.60 48.73 9,841,259 -0.05(-0.10%)
Jul 05, 2011 48.54 48.81 48.51 48.78 13,549,072 +0.23(+0.48%)
Jul 01, 2011 47.95 48.59 47.80 48.55 12,777,445 +0.56(+1.17%)
Jun 30, 2011 47.91 48.26 47.79 47.98 13,512,522 +0.15(+0.32%)
Jun 29, 2011 47.77 48.03 47.56 47.83 12,791,411 +0.29(+0.61%)
Jun 28, 2011 47.31 47.70 47.16 47.54 10,708,558 +0.48(+1.01%)
Jun 27, 2011 47.10 47.33 46.89 47.07 9,987,494 +0.14(+0.29%)
Jun 24, 2011 47.30 47.33 46.76 46.93 18,280,068 -0.44(-0.93%)
Jun 23, 2011 47.28 47.42 46.66 47.37 22,506,282 -0.29(-0.61%)
Jun 22, 2011 47.95 48.06 47.64 47.66 11,043,546 -0.30(-0.63%)
Jun 21, 2011 47.98 48.15 47.72 47.96 13,601,674 -0.01(-0.03%)
Jun 20, 2011 47.97 48.02 47.86 47.98 12,905,307 +0.16(+0.33%)
Jun 17, 2011 48.06 48.29 47.75 47.82 19,905,210 -0.02(-0.05%)
Jun 16, 2011 47.39 47.86 47.23 47.84 16,198,247 +0.12(+0.24%)
Jun 15, 2011 48.33 48.33 47.40 47.72 17,500,042 -0.68(-1.40%)
Jun 14, 2011 48.29 48.59 48.15 48.40 15,788,684 +0.37(+0.77%)
Jun 13, 2011 47.84 48.30 47.80 48.03 11,293,128 +0.36(+0.76%)
Jun 10, 2011 47.96 48.10 47.67 47.67 12,910,992 -0.50(-1.03%)
Jun 09, 2011 47.85 48.53 47.73 48.17 19,483,770 +0.46(+0.97%)
Jun 08, 2011 47.24 47.77 47.02 47.71 13,891,144 +0.46(+0.98%)
Jun 07, 2011 47.61 47.81 47.25 47.25 14,489,376 -0.40(-0.83%)
Jun 06, 2011 47.51 47.77 47.49 47.64 11,641,245 -0.03(-0.06%)
Jun 03, 2011 47.49 47.87 47.46 47.67 14,368,891 +0.63(+1.35%)
May 24, 2011 47.01 47.36 46.84 47.04 15,407,296 +0.16(+0.34%)
May 23, 2011 46.62 46.97 46.54 46.88 16,817,154 -0.09(-0.20%)
May 20, 2011 47.37 47.43 46.68 46.97 17,300,630 -0.50(-1.05%)
May 19, 2011 47.58 47.58 47.09 47.47 13,553,954 -0.08(-0.17%)
May 18, 2011 47.32 47.56 47.15 47.55 12,630,392 +0.07(+0.15%)
May 17, 2011 47.36 47.54 47.09 47.48 15,095,479 +0.02(+0.05%)
May 16, 2011 47.49 47.76 47.33 47.46 16,101,708 -0.18(-0.38%)
May 13, 2011 47.98 48.09 47.16 47.64 16,371,399 -0.41(-0.85%)
May 12, 2011 47.22 48.18 47.07 48.05 21,831,512 +0.44(+0.93%)
May 11, 2011 47.42 47.73 47.06 47.60 27,960,586 +0.58(+1.23%)
May 10, 2011 46.92 47.05 46.68 47.02 13,575,060 +0.09(+0.20%)
May 09, 2011 46.56 47.02 46.53 46.93 12,594,403 +0.26(+0.55%)
May 06, 2011 46.66 46.84 46.57 46.67 16,670,028 +0.19(+0.40%)
May 05, 2011 46.80 46.92 46.34 46.49 20,887,206 -0.47(-1.01%)
May 04, 2011 47.20 47.42 46.75 46.96 18,768,784 -0.42(-0.89%)
May 03, 2011 47.27 47.52 47.20 47.38 18,329,138 +0.04(+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.