Johnson & Johnson (NY: JNJ )

179.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 69.39 69.92 69.17 69.73 13,482,853 +0.51(+0.74%)
Nov 29, 2012 69.47 69.56 69.05 69.22 9,853,364 -0.07(-0.10%)
Nov 28, 2012 68.71 69.38 68.60 69.29 9,983,230 +0.48(+0.70%)
Nov 27, 2012 69.01 69.15 68.73 68.81 8,763,305 -0.28(-0.41%)
Nov 26, 2012 69.12 69.50 68.82 69.09 9,885,095 -0.47(-0.68%)
Nov 23, 2012 69.08 69.56 68.95 69.56 5,450,045 -0.03(-0.04%)
Nov 21, 2012 69.63 69.88 69.45 69.59 7,640,296 -0.08(-0.11%)
Nov 20, 2012 69.26 69.72 69.14 69.67 9,859,434 +0.42(+0.61%)
Nov 19, 2012 69.54 69.81 69.04 69.25 12,337,384 +0.06(+0.09%)
Nov 16, 2012 68.87 69.27 68.51 69.19 14,272,346 +0.12(+0.17%)
Nov 15, 2012 68.99 69.20 68.72 69.07 11,804,502 -0.20(-0.29%)
Nov 14, 2012 69.63 69.76 69.03 69.27 10,348,149 -0.24(-0.35%)
Nov 13, 2012 69.52 70.11 69.40 69.51 8,236,386 -0.17(-0.24%)
Nov 12, 2012 69.79 70.05 69.31 69.68 9,760,968 -0.19(-0.27%)
Nov 09, 2012 69.56 70.26 69.43 69.87 10,511,681 +0.22(+0.32%)
Nov 08, 2012 70.15 70.42 69.65 69.65 12,652,028 -0.69(-0.98%)
Nov 07, 2012 70.69 70.99 69.70 70.34 12,703,424 -0.67(-0.94%)
Nov 06, 2012 70.94 71.62 70.89 71.01 7,927,454 +0.22(+0.31%)
Nov 05, 2012 70.86 71.00 70.47 70.79 6,871,362 -0.11(-0.16%)
Nov 02, 2012 71.70 71.70 70.83 70.90 7,946,639 -0.60(-0.84%)
Nov 01, 2012 71.10 71.90 70.83 71.50 11,226,550 +0.68(+0.96%)
Oct 31, 2012 71.11 71.25 70.48 70.82 9,950,511 -0.08(-0.11%)
Oct 26, 2012 71.00 70.90 70.90 70.90 8,965,200 -0.24(-0.34%)
Oct 25, 2012 71.01 71.56 70.99 71.14 9,672,669 +0.40(+0.57%)
Oct 24, 2012 70.99 71.20 70.67 70.74 8,571,972 -0.15(-0.21%)
Oct 23, 2012 71.17 71.53 70.53 70.89 11,085,692 -0.97(-1.35%)
Oct 19, 2012 72.11 72.24 71.73 71.86 18,391,112 -0.66(-0.91%)
Oct 18, 2012 70.87 72.74 70.82 72.52 33,451,280 +1.52(+2.14%)
Oct 17, 2012 69.73 71.18 69.55 71.00 26,522,660 +1.45(+2.08%)
Oct 16, 2012 69.30 69.80 69.02 69.55 13,688,735 +0.95(+1.38%)
Oct 15, 2012 68.18 68.99 68.07 68.60 14,868,897 +0.63(+0.93%)
Oct 12, 2012 68.18 68.51 67.80 67.97 8,685,539 +0.00(+0.00%)
Oct 11, 2012 68.21 68.30 67.86 67.97 9,387,599 -0.25(-0.37%)
Oct 10, 2012 68.38 68.49 67.98 68.22 10,710,172 -0.19(-0.28%)
Oct 09, 2012 68.62 68.97 68.10 68.41 15,365,897 -1.03(-1.48%)
Oct 08, 2012 69.60 69.65 69.17 69.44 6,444,590 -0.21(-0.30%)
Oct 05, 2012 69.46 69.74 69.32 69.65 9,429,835 +0.38(+0.55%)
Oct 04, 2012 69.10 69.50 69.01 69.27 9,396,090 +0.27(+0.39%)
Oct 03, 2012 69.19 69.32 68.73 69.00 8,552,799 +0.04(+0.06%)
Oct 02, 2012 69.12 69.28 68.64 68.96 9,852,580 -0.17(-0.25%)
Oct 01, 2012 68.92 69.45 68.92 69.13 9,649,497 +0.22(+0.32%)
Sep 28, 2012 68.77 69.04 68.50 68.91 10,293,525 -0.10(-0.14%)
Sep 27, 2012 69.09 69.35 68.89 69.01 8,180,779 +0.01(+0.01%)
Sep 26, 2012 69.50 69.50 68.96 69.00 9,971,862 -0.32(-0.46%)
Sep 25, 2012 69.01 69.64 69.01 69.32 11,591,604 +0.32(+0.46%)
Sep 24, 2012 68.88 69.20 68.81 69.00 9,082,104 -0.06(-0.09%)
Sep 21, 2012 69.05 69.36 68.84 69.06 19,076,616 +0.16(+0.23%)
Sep 20, 2012 68.41 68.99 68.33 68.90 8,704,382 +0.30(+0.44%)
Sep 19, 2012 68.75 68.92 68.60 68.60 9,911,281 +0.05(+0.07%)
Sep 18, 2012 68.08 68.67 68.07 68.55 8,063,082 +0.30(+0.44%)
Sep 17, 2012 68.49 68.70 68.00 68.25 11,584,028 -0.22(-0.32%)
Sep 14, 2012 68.91 68.91 68.08 68.47 13,027,702 -0.52(-0.75%)
Sep 13, 2012 68.01 69.17 68.00 68.99 13,006,345 +0.84(+1.23%)
Sep 12, 2012 68.37 68.46 68.03 68.15 8,230,629 -0.05(-0.07%)
Sep 11, 2012 68.36 68.55 68.18 68.20 8,821,832 +0.02(+0.03%)
Sep 10, 2012 67.99 68.47 67.83 68.18 11,441,618 +0.30(+0.44%)
Sep 07, 2012 67.97 68.01 67.52 67.88 8,403,379 +0.04(+0.06%)
Sep 06, 2012 67.71 68.22 67.59 67.84 13,075,458 +0.57(+0.85%)
Sep 05, 2012 67.44 67.87 67.14 67.27 9,266,161 +0.01(+0.01%)
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.