Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 50.80 51.43 50.75 51.43 17,340,850 +0.45(+0.89%)
Dec 28, 2012 51.24 51.41 50.93 50.98 13,212,128 -0.45(-0.87%)
Dec 27, 2012 51.45 51.65 51.21 51.42 14,542,329 -0.06(-0.11%)
Dec 26, 2012 51.32 51.62 51.27 51.48 10,545,587 +0.11(+0.21%)
Dec 24, 2012 51.59 51.65 51.31 51.37 6,823,562 -0.18(-0.36%)
Dec 21, 2012 51.77 51.91 51.40 51.56 30,195,714 -0.35(-0.68%)
Dec 20, 2012 51.90 52.02 51.72 51.91 15,848,032 +0.09(+0.17%)
Dec 19, 2012 52.03 52.32 51.82 51.82 16,172,654 -0.23(-0.45%)
Dec 18, 2012 52.14 52.17 51.73 52.06 22,209,286 +0.01(+0.01%)
Dec 17, 2012 51.98 52.22 51.93 52.05 19,516,110 +0.18(+0.35%)
Dec 14, 2012 51.81 51.99 51.72 51.86 13,988,832 -0.04(-0.08%)
Dec 13, 2012 52.02 52.09 51.81 51.91 12,048,112 -0.15(-0.30%)
Dec 12, 2012 52.25 52.36 51.98 52.06 16,060,150 -0.10(-0.20%)
Dec 11, 2012 52.04 52.55 51.91 52.17 20,355,284 +0.37(+0.71%)
Dec 10, 2012 51.55 51.95 51.55 51.80 13,221,061 +0.11(+0.21%)
Dec 07, 2012 51.39 51.74 51.26 51.69 13,658,628 +0.29(+0.57%)
Dec 06, 2012 51.61 51.61 51.21 51.40 12,696,048 +0.06(+0.11%)
Dec 05, 2012 51.31 51.58 51.05 51.34 14,995,152 +0.08(+0.16%)
Dec 04, 2012 51.05 51.72 50.96 51.26 19,460,400 +0.10(+0.19%)
Nov 30, 2012 50.91 51.30 50.75 51.16 18,376,638 +0.37(+0.74%)
Nov 29, 2012 50.97 51.03 50.66 50.79 13,429,777 -0.05(-0.10%)
Nov 28, 2012 50.41 50.90 50.33 50.84 13,606,780 +0.35(+0.70%)
Nov 27, 2012 50.63 50.73 50.43 50.49 11,944,066 -0.21(-0.41%)
Nov 26, 2012 50.71 50.99 50.49 50.69 13,473,025 -0.34(-0.68%)
Nov 23, 2012 50.68 51.04 50.59 51.04 7,428,213 +0.43(+0.84%)
Nov 21, 2012 50.64 50.82 50.51 50.61 10,505,532 -0.06(-0.11%)
Nov 20, 2012 50.37 50.70 50.28 50.67 13,556,884 +0.31(+0.61%)
Nov 19, 2012 50.57 50.77 50.21 50.36 16,964,106 +0.04(+0.09%)
Nov 16, 2012 50.09 50.38 49.82 50.32 19,624,710 +0.09(+0.17%)
Nov 15, 2012 50.17 50.33 49.98 50.23 16,231,384 -0.15(-0.29%)
Nov 14, 2012 50.64 50.73 50.20 50.38 14,228,875 -0.17(-0.35%)
Nov 13, 2012 50.56 50.99 50.47 50.55 11,325,166 -0.12(-0.24%)
Nov 12, 2012 50.76 50.94 50.41 50.68 13,421,491 -0.14(-0.27%)
Nov 09, 2012 50.59 51.10 50.49 50.81 14,453,734 +0.16(+0.32%)
Nov 08, 2012 51.02 51.21 50.65 50.65 17,396,746 -0.50(-0.98%)
Nov 07, 2012 51.41 51.63 50.69 51.16 17,467,416 -0.49(-0.94%)
Nov 06, 2012 51.59 52.09 51.56 51.64 10,900,379 +0.16(+0.31%)
Nov 05, 2012 51.53 51.64 51.25 51.48 9,448,236 -0.08(-0.16%)
Nov 02, 2012 52.14 52.14 51.51 51.56 10,926,759 -0.44(-0.84%)
Nov 01, 2012 51.71 52.29 51.51 52.00 15,436,690 +0.49(+0.96%)
Oct 31, 2012 51.72 51.82 51.26 51.50 13,682,116 -0.06(-0.11%)
Oct 26, 2012 51.64 51.56 51.56 51.56 12,327,297 -0.17(-0.34%)
Oct 25, 2012 51.64 52.04 51.63 51.74 13,300,079 +0.29(+0.57%)
Oct 24, 2012 51.63 51.78 51.40 51.45 11,786,602 -0.11(-0.21%)
Oct 23, 2012 51.76 52.02 51.29 51.56 15,243,008 -0.71(-1.35%)
Oct 19, 2012 52.44 52.54 52.17 52.26 25,288,080 -0.48(-0.91%)
Oct 18, 2012 51.54 52.90 51.50 52.74 45,996,060 +1.11(+2.14%)
Oct 17, 2012 50.71 51.77 50.58 51.64 36,469,092 +1.05(+2.08%)
Oct 16, 2012 50.40 50.76 50.20 50.58 18,822,236 +0.69(+1.38%)
Oct 15, 2012 49.58 50.17 49.50 49.89 20,444,978 +0.46(+0.93%)
Oct 12, 2012 49.58 49.82 49.31 49.43 11,942,759 +0.00(+0.00%)
Oct 11, 2012 49.61 49.67 49.35 49.43 12,908,103 -0.18(-0.37%)
Oct 10, 2012 49.73 49.81 49.44 49.61 14,726,662 -0.14(-0.28%)
Oct 09, 2012 49.90 50.16 49.53 49.75 21,128,360 -0.75(-1.48%)
Oct 08, 2012 50.62 50.65 50.30 50.50 8,861,417 -0.15(-0.30%)
Oct 05, 2012 50.52 50.72 50.41 50.65 12,966,178 +0.28(+0.55%)
Oct 04, 2012 50.25 50.54 50.19 50.38 12,919,778 +0.20(+0.39%)
Oct 03, 2012 50.32 50.41 49.98 50.18 11,760,239 +0.03(+0.06%)
Oct 02, 2012 50.27 50.38 49.92 50.15 13,547,459 -0.12(-0.25%)
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.