Johnson & Johnson (NY: JNJ )

163.36 -1.17 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 66.03 66.23 65.34 65.80 14,554,078 +0.03(+0.05%)
Aug 30, 2011 65.82 66.04 65.19 65.77 11,182,942 -0.09(-0.14%)
Aug 29, 2011 64.64 65.92 64.56 65.86 12,867,872 +1.58(+2.46%)
Aug 26, 2011 63.55 64.57 62.50 64.28 14,150,547 -0.27(-0.42%)
Aug 25, 2011 65.49 65.49 64.20 64.55 13,134,348 -0.98(-1.50%)
Aug 24, 2011 65.38 65.70 64.84 65.53 14,522,930 +0.56(+0.86%)
Aug 23, 2011 63.52 64.99 63.42 64.97 14,878,974 +1.68(+2.65%)
Aug 22, 2011 63.99 64.10 63.01 63.29 13,690,266 +0.15(+0.24%)
Aug 19, 2011 62.91 63.78 62.74 63.14 19,395,030 -0.02(-0.03%)
Aug 18, 2011 63.19 63.58 62.02 63.16 23,376,308 -1.10(-1.71%)
Aug 17, 2011 64.56 64.85 63.80 64.26 11,506,502 -0.10(-0.16%)
Aug 16, 2011 63.77 64.71 63.69 64.36 13,142,070 -0.23(-0.36%)
Aug 15, 2011 63.85 64.62 63.61 64.59 39,361,856 +1.23(+1.94%)
Aug 12, 2011 63.61 63.99 62.90 63.36 42,325,936 -0.08(-0.13%)
Aug 11, 2011 60.18 64.19 60.13 63.44 33,514,398 +3.24(+5.38%)
Aug 10, 2011 61.62 61.96 60.01 60.20 32,688,840 -2.00(-3.22%)
Aug 09, 2011 61.80 62.37 59.08 62.20 36,287,932 +1.08(+1.77%)
Aug 08, 2011 61.80 62.58 61.05 61.12 32,358,598 -1.59(-2.54%)
Aug 05, 2011 62.12 63.43 61.05 62.71 24,037,804 +0.87(+1.41%)
Aug 04, 2011 62.61 63.16 61.80 61.84 23,485,534 -1.57(-2.48%)
Aug 03, 2011 63.37 63.53 61.86 63.41 17,660,238 -0.02(-0.03%)
Aug 02, 2011 64.11 64.35 63.43 63.43 17,118,226 -0.98(-1.52%)
Aug 01, 2011 65.28 65.33 63.66 64.41 15,843,497 -0.38(-0.59%)
Jul 29, 2011 64.74 64.93 64.13 64.79 16,830,732 -0.29(-0.45%)
Jul 28, 2011 65.23 65.62 64.78 65.08 9,920,365 -0.15(-0.23%)
Jul 27, 2011 65.76 65.87 65.14 65.23 12,812,048 -0.69(-1.05%)
Jul 26, 2011 66.17 66.32 65.87 65.92 10,008,239 -0.33(-0.50%)
Jul 25, 2011 66.21 66.43 66.01 66.25 10,252,263 -0.47(-0.70%)
Jul 22, 2011 66.69 66.79 66.49 66.72 7,721,253 +0.25(+0.38%)
Jul 21, 2011 66.45 66.80 66.13 66.47 11,397,709 +0.23(+0.35%)
Jul 20, 2011 66.57 66.90 66.06 66.24 8,912,529 -0.48(-0.72%)
Jul 19, 2011 67.10 67.22 66.15 66.72 13,677,305 -0.37(-0.55%)
Jul 18, 2011 67.17 67.35 66.55 67.09 10,358,952 -0.36(-0.53%)
Jul 15, 2011 67.73 67.95 66.99 67.45 10,245,582 -0.21(-0.31%)
Jul 14, 2011 67.60 67.93 67.47 67.66 9,636,432 +0.03(+0.04%)
Jul 13, 2011 67.39 67.98 67.21 67.63 9,031,662 +0.60(+0.90%)
Jul 12, 2011 66.90 67.68 66.83 67.03 10,528,700 -0.24(-0.36%)
Jul 11, 2011 66.88 67.41 66.83 67.27 8,918,864 -0.30(-0.44%)
Jul 08, 2011 67.81 67.99 67.19 67.57 7,866,185 -0.35(-0.52%)
Jul 07, 2011 67.82 68.05 67.40 67.92 8,415,172 +0.37(+0.55%)
Jul 06, 2011 67.63 67.75 67.37 67.55 7,098,904 -0.07(-0.10%)
Jul 05, 2011 67.29 67.67 67.25 67.62 9,773,502 +0.32(+0.48%)
Jul 01, 2011 66.48 67.36 66.27 67.30 9,216,896 +0.78(+1.17%)
Jun 30, 2011 66.42 66.91 66.25 66.52 9,747,137 +0.21(+0.32%)
Jun 29, 2011 66.23 66.59 65.93 66.31 9,226,970 +0.40(+0.61%)
Jun 28, 2011 65.59 66.12 65.38 65.91 7,724,523 +0.66(+1.01%)
Jun 27, 2011 65.29 65.61 65.00 65.25 7,204,390 +0.19(+0.29%)
Jun 24, 2011 65.57 65.61 64.83 65.06 13,186,164 -0.61(-0.93%)
Jun 23, 2011 65.54 65.74 64.69 65.67 16,234,706 -0.40(-0.61%)
Jun 22, 2011 66.47 66.62 66.05 66.07 7,966,163 -0.42(-0.63%)
Jun 21, 2011 66.52 66.75 66.16 66.49 9,811,446 -0.02(-0.03%)
Jun 20, 2011 66.50 66.56 66.35 66.51 9,309,128 +0.22(+0.33%)
Jun 17, 2011 66.63 66.95 66.19 66.29 14,358,445 -0.03(-0.05%)
Jun 16, 2011 65.70 66.35 65.47 66.32 11,684,461 +0.16(+0.24%)
Jun 15, 2011 67.00 67.00 65.71 66.16 12,623,499 -0.94(-1.40%)
Jun 14, 2011 66.95 67.36 66.75 67.10 11,389,026 +0.51(+0.77%)
Jun 13, 2011 66.32 66.97 66.26 66.59 8,146,197 +0.50(+0.76%)
Jun 10, 2011 66.49 66.68 66.09 66.09 9,313,229 -0.69(-1.03%)
Jun 09, 2011 66.33 67.28 66.17 66.78 14,054,443 +0.64(+0.97%)
Jun 08, 2011 65.49 66.23 65.18 66.14 10,020,253 +0.64(+0.98%)
Jun 07, 2011 66.00 66.28 65.50 65.50 10,451,782 -0.55(-0.83%)
Jun 06, 2011 65.87 66.22 65.84 66.05 8,397,308 -0.04(-0.06%)
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.