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 (%)
Jun 29, 2012 48.51 48.80 48.45 48.70 25,119,172 +0.45(+0.93%)
Jun 28, 2012 48.09 48.30 47.89 48.25 16,801,342 +0.07(+0.15%)
Jun 27, 2012 47.88 48.44 47.83 48.18 24,408,296 +0.30(+0.63%)
Jun 26, 2012 47.98 48.07 47.87 47.88 15,398,826 -0.06(-0.12%)
Jun 25, 2012 47.76 48.03 47.68 47.94 19,034,672 -0.09(-0.20%)
Jun 22, 2012 48.05 48.27 47.95 48.03 26,318,914 +0.17(+0.36%)
Jun 21, 2012 47.97 48.27 47.69 47.86 34,051,452 -0.44(-0.91%)
Jun 20, 2012 48.14 48.30 47.91 48.30 29,460,046 +0.20(+0.42%)
Jun 19, 2012 47.79 48.27 47.83 48.09 32,761,320 +0.30(+0.63%)
Jun 18, 2012 47.45 47.86 47.45 47.79 35,723,076 +0.21(+0.44%)
Jun 15, 2012 47.50 47.65 47.22 47.58 36,059,500 +0.40(+0.86%)
Jun 14, 2012 46.39 47.39 46.34 47.18 47,604,760 +0.72(+1.55%)
Jun 13, 2012 46.31 46.64 45.54 46.46 136,564,032 +0.99(+2.17%)
Jun 12, 2012 44.81 45.61 44.57 45.47 36,978,228 +0.69(+1.55%)
Jun 11, 2012 45.39 45.43 44.77 44.78 16,961,080 -0.62(-1.37%)
Jun 08, 2012 45.08 45.44 44.93 45.40 15,606,583 +0.13(+0.29%)
Jun 07, 2012 45.54 45.56 45.06 45.27 17,978,406 +0.00(+0.00%)
Jun 06, 2012 44.76 45.27 44.61 45.27 16,040,509 +0.43(+0.95%)
Jun 05, 2012 44.81 44.97 44.69 44.84 13,212,847 -0.09(-0.21%)
Jun 04, 2012 44.72 45.02 44.61 44.94 12,767,736 +0.40(+0.91%)
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.