Skip to main content

Johnson & Johnson (NY: JNJ )

156.76 -1.42 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 50.02 50.22 49.83 50.12 14,151,530 -0.07(-0.14%)
Sep 27, 2012 50.25 50.44 50.11 50.20 11,246,928 +0.01(+0.01%)
Sep 26, 2012 50.55 50.55 50.16 50.19 13,709,308 -0.23(-0.46%)
Sep 25, 2012 50.20 50.65 50.20 50.42 15,936,128 +0.23(+0.46%)
Sep 24, 2012 50.10 50.33 50.05 50.19 12,486,069 -0.04(-0.09%)
Sep 21, 2012 50.23 50.45 50.07 50.23 26,226,516 +0.12(+0.23%)
Sep 20, 2012 49.76 50.18 49.70 50.12 11,966,777 +0.22(+0.44%)
Sep 19, 2012 50.01 50.13 49.90 49.90 13,626,021 +0.04(+0.07%)
Sep 18, 2012 49.52 49.95 49.51 49.86 11,085,118 +0.22(+0.44%)
Sep 17, 2012 49.82 49.97 49.46 49.64 15,925,712 -0.16(-0.32%)
Sep 14, 2012 50.12 50.12 49.52 49.80 17,910,474 -0.38(-0.75%)
Sep 13, 2012 49.47 50.31 49.46 50.18 17,881,112 +0.61(+1.23%)
Sep 12, 2012 49.73 49.80 49.48 49.57 11,315,462 -0.04(-0.07%)
Sep 11, 2012 49.73 49.86 49.59 49.61 12,128,247 +0.01(+0.03%)
Sep 10, 2012 49.45 49.80 49.34 49.59 15,729,927 +0.22(+0.44%)
Sep 07, 2012 49.44 49.47 49.11 49.37 11,552,959 +0.03(+0.06%)
Sep 06, 2012 49.25 49.62 49.16 49.35 17,976,128 +0.41(+0.85%)
Sep 05, 2012 49.05 49.37 48.84 48.93 12,739,110 +0.01(+0.01%)
Sep 04, 2012 49.09 49.13 48.71 48.92 11,551,945 -0.12(-0.25%)
Aug 31, 2012 49.06 49.39 48.85 49.05 13,957,041 +0.16(+0.33%)
Aug 30, 2012 48.90 49.03 48.63 48.89 13,297,955 -0.12(-0.24%)
Aug 29, 2012 48.94 49.34 48.78 49.00 13,211,012 -0.09(-0.18%)
Aug 27, 2012 49.13 49.43 49.08 49.09 12,044,591 -0.08(-0.16%)
Aug 24, 2012 48.89 49.35 48.84 49.17 15,531,691 +0.34(+0.70%)
Aug 23, 2012 48.87 48.98 48.70 48.83 12,572,247 -0.01(-0.01%)
Aug 22, 2012 48.75 48.97 48.68 48.84 11,418,640 -0.02(-0.04%)
Aug 21, 2012 48.79 49.20 48.74 48.86 13,241,443 +0.06(+0.12%)
Aug 20, 2012 48.87 48.90 48.78 48.80 17,542,448 -0.07(-0.15%)
Aug 17, 2012 49.10 49.15 48.66 48.87 16,647,467 -0.29(-0.59%)
Aug 16, 2012 49.33 49.34 49.03 49.16 18,753,884 -0.11(-0.22%)
Aug 15, 2012 49.38 49.62 49.23 49.27 12,969,885 -0.21(-0.42%)
Aug 14, 2012 49.55 49.56 49.38 49.48 11,399,920 +0.13(+0.26%)
Aug 13, 2012 49.30 49.41 49.14 49.35 9,987,206 -0.13(-0.26%)
Aug 10, 2012 49.10 49.53 49.10 49.48 10,605,863 +0.23(+0.47%)
Aug 09, 2012 49.25 49.48 49.14 49.25 10,771,159 -0.02(-0.04%)
Aug 08, 2012 49.23 49.42 49.17 49.27 9,118,753 +0.04(+0.09%)
Aug 07, 2012 49.60 49.69 49.17 49.23 15,632,523 -0.40(-0.80%)
Aug 06, 2012 49.87 49.98 49.58 49.62 12,100,593 -0.20(-0.41%)
Aug 03, 2012 49.72 49.97 49.65 49.82 15,119,702 +0.48(+0.98%)
Aug 02, 2012 49.60 49.72 49.03 49.34 18,778,304 -0.67(-1.34%)
Aug 01, 2012 50.08 50.28 49.92 50.01 16,205,879 +0.12(+0.23%)
Jul 31, 2012 49.92 50.14 49.81 49.90 14,308,311 -0.17(-0.33%)
Jul 30, 2012 50.00 50.21 49.85 50.06 11,624,750 -0.05(-0.10%)
Jul 27, 2012 49.70 50.23 49.66 50.11 19,444,238 +0.56(+1.13%)
Jul 26, 2012 49.23 49.72 49.17 49.55 22,763,554 +0.87(+1.79%)
Jul 25, 2012 48.78 49.03 48.57 48.68 13,709,234 +0.13(+0.27%)
Jul 24, 2012 49.09 49.20 48.30 48.55 16,850,410 -0.55(-1.12%)
Jul 23, 2012 49.12 49.24 48.76 49.10 16,327,319 -0.37(-0.76%)
Jul 20, 2012 49.99 50.00 49.27 49.47 19,374,126 -0.65(-1.29%)
Jul 19, 2012 49.92 50.24 49.72 50.12 18,727,634 +0.12(+0.23%)
Jul 18, 2012 49.55 50.07 49.49 50.00 21,663,696 +0.27(+0.54%)
Jul 17, 2012 48.90 49.87 48.74 49.74 33,574,340 +0.40(+0.80%)
Jul 16, 2012 49.36 49.54 49.28 49.34 17,925,748 -0.12(-0.23%)
Jul 13, 2012 48.87 49.55 48.82 49.46 18,218,256 +0.65(+1.33%)
Jul 12, 2012 48.74 49.10 48.61 48.81 22,848,984 -0.14(-0.28%)
Jul 11, 2012 49.04 49.10 48.81 48.94 16,683,577 +0.01(+0.03%)
Jul 10, 2012 48.99 49.09 48.83 48.93 17,829,434 +0.07(+0.15%)
Jul 09, 2012 48.83 48.99 48.75 48.86 17,321,446 +0.10(+0.21%)
Jul 06, 2012 48.66 48.93 48.55 48.76 13,537,136 -0.10(-0.21%)
Jul 05, 2012 48.96 49.12 48.86 48.86 16,450,112 -0.19(-0.38%)
Jul 03, 2012 48.99 49.10 48.81 49.05 12,350,141 +0.03(+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.