Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.43 56.64 56.20 56.30 13,722,674 -0.13(-0.23%)
Jan 30, 2013 56.71 56.98 56.37 56.43 12,139,043 -0.24(-0.43%)
Jan 29, 2013 56.11 56.84 56.09 56.68 16,264,703 +0.60(+1.07%)
Jan 28, 2013 56.34 56.37 55.93 56.08 12,368,324 -0.23(-0.41%)
Jan 25, 2013 55.70 56.31 55.65 56.30 13,681,988 +0.62(+1.12%)
Jan 24, 2013 55.57 55.78 55.48 55.68 12,300,939 +0.19(+0.34%)
Jan 23, 2013 55.24 55.54 55.20 55.49 13,332,154 +0.12(+0.22%)
Jan 22, 2013 55.54 55.76 55.16 55.37 15,027,566 -0.41(-0.74%)
Jan 18, 2013 55.53 55.78 55.44 55.78 17,808,078 +0.25(+0.45%)
Jan 17, 2013 55.51 55.61 55.12 55.53 13,879,162 +0.24(+0.44%)
Jan 16, 2013 55.04 55.46 55.03 55.28 11,526,672 +0.16(+0.29%)
Jan 15, 2013 55.03 55.18 54.89 55.12 10,233,721 -0.14(-0.26%)
Jan 14, 2013 55.30 55.44 55.12 55.27 9,666,174 +0.16(+0.29%)
Jan 11, 2013 54.99 55.28 54.96 55.11 10,173,044 +0.12(+0.22%)
Jan 10, 2013 54.70 55.13 54.64 54.99 15,611,173 +0.35(+0.64%)
Jan 09, 2013 54.57 54.73 54.46 54.64 10,073,244 +0.24(+0.45%)
Jan 08, 2013 54.32 54.58 54.27 54.39 12,760,191 +0.01(+0.01%)
Jan 07, 2013 54.46 54.48 54.23 54.39 9,910,412 -0.11(-0.21%)
Jan 04, 2013 54.26 54.64 54.09 54.50 15,274,709 +0.62(+1.15%)
Jan 03, 2013 54.07 54.08 53.66 53.88 12,601,077 -0.08(-0.14%)
Jan 02, 2013 53.84 53.99 53.40 53.96 16,902,610 +0.56(+1.06%)
Dec 31, 2012 52.74 53.40 52.69 53.40 16,703,317 +0.47(+0.89%)
Dec 28, 2012 53.20 53.37 52.87 52.92 12,726,386 -0.46(-0.87%)
Dec 27, 2012 53.42 53.62 53.17 53.39 14,007,682 -0.06(-0.11%)
Dec 26, 2012 53.28 53.59 53.23 53.45 10,157,880 +0.11(+0.21%)
Dec 24, 2012 53.56 53.62 53.27 53.33 6,572,694 -0.19(-0.36%)
Dec 21, 2012 53.75 53.89 53.36 53.52 29,085,572 -0.37(-0.68%)
Dec 20, 2012 53.88 54.00 53.69 53.89 15,265,381 +0.09(+0.17%)
Dec 19, 2012 54.01 54.32 53.80 53.80 15,578,069 -0.24(-0.45%)
Dec 18, 2012 54.13 54.16 53.70 54.04 21,392,764 +0.01(+0.01%)
Dec 17, 2012 53.96 54.22 53.91 54.03 18,798,604 +0.19(+0.35%)
Dec 14, 2012 53.79 53.97 53.69 53.84 13,474,535 -0.05(-0.08%)
Dec 13, 2012 54.00 54.08 53.79 53.89 11,605,165 -0.16(-0.30%)
Dec 12, 2012 54.24 54.36 53.96 54.05 15,469,701 -0.11(-0.20%)
Dec 11, 2012 54.03 54.55 53.89 54.16 19,606,924 +0.38(+0.71%)
Dec 10, 2012 53.52 53.93 53.52 53.78 12,734,991 +0.11(+0.21%)
Dec 07, 2012 53.35 53.72 53.21 53.66 13,156,471 +0.30(+0.57%)
Dec 06, 2012 53.58 53.58 53.17 53.36 12,229,279 +0.06(+0.11%)
Dec 05, 2012 53.27 53.54 53.00 53.30 14,443,857 +0.08(+0.16%)
Dec 04, 2012 53.00 53.69 52.90 53.21 18,744,940 +0.10(+0.19%)
Nov 30, 2012 52.85 53.26 52.69 53.11 17,701,024 +0.39(+0.74%)
Nov 29, 2012 52.92 52.98 52.60 52.72 12,936,033 -0.05(-0.10%)
Nov 28, 2012 52.34 52.85 52.25 52.78 13,106,529 +0.37(+0.70%)
Nov 27, 2012 52.56 52.67 52.35 52.41 11,504,945 -0.21(-0.41%)
Nov 26, 2012 52.65 52.94 52.42 52.63 12,977,692 -0.36(-0.68%)
Nov 23, 2012 52.62 52.98 52.52 52.98 7,155,116 +0.44(+0.84%)
Nov 21, 2012 52.57 52.76 52.44 52.54 10,119,298 -0.06(-0.11%)
Nov 20, 2012 52.29 52.64 52.20 52.60 13,058,466 +0.32(+0.61%)
Nov 19, 2012 52.50 52.71 52.13 52.29 16,340,422 +0.05(+0.09%)
Nov 16, 2012 52.00 52.30 51.73 52.24 18,903,210 +0.09(+0.17%)
Nov 15, 2012 52.09 52.25 51.89 52.15 15,634,639 -0.15(-0.29%)
Nov 14, 2012 52.57 52.67 52.12 52.30 13,705,752 -0.18(-0.35%)
Nov 13, 2012 52.49 52.93 52.40 52.48 10,908,798 -0.13(-0.24%)
Nov 12, 2012 52.69 52.89 52.33 52.61 12,928,052 -0.14(-0.27%)
Nov 09, 2012 52.52 53.05 52.42 52.75 13,922,344 +0.17(+0.32%)
Nov 08, 2012 52.96 53.17 52.59 52.59 16,757,157 -0.52(-0.98%)
Nov 07, 2012 53.37 53.60 52.63 53.11 16,825,230 -0.51(-0.94%)
Nov 06, 2012 53.56 54.07 53.52 53.61 10,499,628 +0.17(+0.31%)
Nov 05, 2012 53.50 53.61 53.21 53.45 9,100,872 -0.08(-0.16%)
Nov 02, 2012 54.14 54.14 53.48 53.53 10,525,038 -0.45(-0.84%)
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.