Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.23 45.81 45.15 45.80 21,227,194 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.20 44.42 12,610,533 +0.29(+0.66%)
Nov 28, 2011 43.79 44.38 43.72 44.13 16,412,939 +0.78(+1.80%)
Nov 25, 2011 43.38 43.62 43.20 43.36 8,251,217 -0.11(-0.24%)
Nov 23, 2011 43.88 43.93 43.46 43.46 14,780,202 -0.64(-1.45%)
Nov 22, 2011 44.14 44.31 43.96 44.10 12,380,046 -0.03(-0.06%)
Nov 21, 2011 44.36 44.41 44.09 44.13 46,791,640 -0.64(-1.43%)
Nov 18, 2011 45.01 45.01 44.56 44.77 18,056,338 -0.06(-0.14%)
Nov 17, 2011 44.99 45.23 44.38 44.83 19,860,502 -0.32(-0.71%)
Nov 16, 2011 45.24 45.69 45.08 45.15 11,978,056 -0.41(-0.91%)
Nov 15, 2011 45.55 45.78 45.23 45.57 15,298,676 +0.06(+0.12%)
Nov 14, 2011 45.55 45.80 45.33 45.51 11,803,998 -0.24(-0.52%)
Nov 11, 2011 45.31 45.92 45.31 45.75 12,960,327 +0.79(+1.76%)
Nov 10, 2011 44.96 45.17 44.63 44.96 10,704,868 +0.41(+0.93%)
Nov 09, 2011 44.92 44.96 44.24 44.54 15,792,423 -0.93(-2.05%)
Nov 08, 2011 44.93 45.57 44.84 45.47 11,395,273 +0.60(+1.34%)
Nov 07, 2011 44.84 45.11 44.35 44.87 12,528,230 -0.08(-0.19%)
Nov 04, 2011 44.87 45.25 44.46 44.96 13,871,909 -0.15(-0.34%)
Nov 03, 2011 44.92 45.24 44.64 45.11 14,927,471 +0.49(+1.10%)
Nov 02, 2011 45.15 45.15 44.46 44.62 14,457,110 +0.18(+0.41%)
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.