Johnson & Johnson (NY: JNJ )

167.78 +0.21 (+0.13%)
Streaming Delayed Price Updated: 12:06 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 65.63 66.18 65.58 65.96 11,308,445 +0.42(+0.64%)
Mar 29, 2012 65.28 65.54 65.20 65.54 9,492,231 -0.08(-0.12%)
Mar 28, 2012 65.40 65.62 65.18 65.62 10,305,555 +0.22(+0.34%)
Mar 27, 2012 65.33 65.50 65.22 65.40 10,701,591 +0.23(+0.35%)
Mar 26, 2012 64.89 65.26 64.83 65.17 8,503,751 +0.62(+0.96%)
Mar 23, 2012 64.49 64.71 64.37 64.55 8,062,435 +0.09(+0.14%)
Mar 22, 2012 64.67 64.69 64.40 64.46 10,620,804 -0.30(-0.46%)
Mar 21, 2012 64.96 65.07 64.64 64.76 7,839,558 -0.20(-0.31%)
Mar 20, 2012 65.00 65.13 64.76 64.96 7,760,524 -0.25(-0.38%)
Mar 19, 2012 64.95 65.27 64.90 65.21 7,321,718 +0.09(+0.14%)
Mar 16, 2012 65.20 65.46 64.81 65.12 17,707,140 +0.05(+0.08%)
Mar 15, 2012 64.93 65.38 64.85 65.07 11,372,746 -0.01(-0.02%)
Mar 14, 2012 65.21 65.38 65.02 65.08 9,612,125 -0.25(-0.38%)
Mar 13, 2012 65.42 65.44 65.03 65.33 9,804,697 +0.23(+0.35%)
Mar 12, 2012 64.55 65.15 64.54 65.10 7,284,622 +0.36(+0.56%)
Mar 09, 2012 64.83 65.00 64.59 64.74 8,410,903 -0.11(-0.17%)
Mar 08, 2012 64.95 65.08 64.74 64.85 11,311,006 +0.55(+0.86%)
Mar 07, 2012 64.27 64.46 64.12 64.30 8,563,187 -0.05(-0.08%)
Mar 06, 2012 64.46 64.73 64.19 64.35 9,464,971 -0.56(-0.86%)
Mar 05, 2012 64.69 64.96 64.54 64.91 7,600,975 +0.14(+0.22%)
Mar 02, 2012 64.74 64.87 64.56 64.77 6,063,903 -0.06(-0.09%)
Mar 01, 2012 65.11 65.26 64.64 64.83 8,813,704 -0.25(-0.38%)
Feb 29, 2012 65.22 65.26 64.71 65.08 11,454,288 -0.10(-0.15%)
Feb 28, 2012 64.60 65.42 64.50 65.18 11,581,419 +0.73(+1.13%)
Feb 27, 2012 64.26 64.64 64.02 64.45 8,522,935 -0.01(-0.02%)
Feb 24, 2012 64.79 64.79 64.19 64.46 10,478,532 -0.64(-0.98%)
Feb 23, 2012 65.19 66.05 64.90 65.10 8,991,491 +0.10(+0.15%)
Feb 22, 2012 65.08 65.34 64.87 65.00 8,150,530 -0.04(-0.06%)
Feb 21, 2012 65.23 65.24 64.75 65.04 8,081,201 +0.05(+0.08%)
Feb 17, 2012 65.22 65.28 64.81 64.99 9,057,483 +0.07(+0.11%)
Feb 16, 2012 64.60 65.16 64.44 64.92 8,194,493 +0.27(+0.42%)
Feb 15, 2012 64.51 64.95 64.47 64.65 8,970,327 +0.04(+0.06%)
Feb 14, 2012 64.75 64.86 64.33 64.61 8,978,488 -0.07(-0.11%)
Feb 13, 2012 64.90 64.95 64.60 64.68 9,662,437 +0.08(+0.12%)
Feb 10, 2012 64.71 64.77 64.25 64.60 13,954,803 -0.29(-0.45%)
Feb 09, 2012 65.16 65.35 64.82 64.89 10,936,086 -0.35(-0.54%)
Feb 08, 2012 65.20 65.34 65.09 65.24 6,852,718 -0.02(-0.03%)
Feb 07, 2012 65.16 65.39 65.02 65.26 9,216,160 +0.07(+0.11%)
Feb 06, 2012 65.46 65.58 65.05 65.19 9,535,688 -0.45(-0.69%)
Feb 03, 2012 65.90 66.02 65.53 65.64 9,036,455 +0.05(+0.08%)
Feb 02, 2012 65.69 65.97 65.35 65.59 8,282,353 -0.10(-0.15%)
Feb 01, 2012 65.97 66.32 65.65 65.69 12,275,820 -0.22(-0.33%)
Jan 31, 2012 65.86 65.95 65.56 65.91 13,518,956 +0.20(+0.30%)
Jan 30, 2012 65.33 65.71 65.13 65.71 7,481,909 +0.15(+0.23%)
Jan 27, 2012 65.62 65.87 65.46 65.56 10,469,692 -0.14(-0.21%)
Jan 26, 2012 65.53 65.88 65.22 65.70 12,529,304 +0.49(+0.75%)
Jan 25, 2012 64.83 65.30 64.76 65.21 10,530,113 +0.21(+0.32%)
Jan 24, 2012 64.34 65.45 64.34 65.00 12,311,154 +0.00(+0.00%)
Jan 23, 2012 65.23 65.33 64.88 65.00 10,124,764 -0.27(-0.41%)
Jan 20, 2012 65.28 65.55 64.54 65.27 14,715,438 +0.08(+0.12%)
Jan 19, 2012 65.16 65.25 64.79 65.19 11,699,741 -0.09(-0.14%)
Jan 18, 2012 65.26 65.37 65.00 65.28 8,095,596 +0.16(+0.25%)
Jan 17, 2012 65.54 65.69 64.50 65.12 8,359,883 -0.14(-0.21%)
Jan 13, 2012 64.97 65.28 64.36 65.26 8,978,745 +0.03(+0.05%)
Jan 12, 2012 65.28 65.41 64.93 65.23 7,402,895 +0.10(+0.15%)
Jan 11, 2012 65.11 65.54 64.84 65.13 6,755,146 -0.07(-0.11%)
Jan 10, 2012 65.11 65.40 65.00 65.20 8,476,934 +0.27(+0.42%)
Jan 09, 2012 64.96 65.09 64.41 64.93 7,934,521 +0.10(+0.15%)
Jan 06, 2012 65.44 65.46 64.61 64.83 15,359,839 -0.57(-0.87%)
Jan 05, 2012 65.32 65.59 64.83 65.40 11,886,826 -0.08(-0.12%)
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.