Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 65.86 65.95 65.56 65.91 13,518,956 +0.20(+0.30%)
Jan 30, 2012 65.33 65.71 65.13 65.71 7,481,909 +0.15(+0.23%)
Jan 27, 2012 65.62 65.87 65.46 65.56 10,469,692 -0.14(-0.21%)
Jan 26, 2012 65.53 65.88 65.22 65.70 12,529,304 +0.49(+0.75%)
Jan 25, 2012 64.83 65.30 64.76 65.21 10,530,113 +0.21(+0.32%)
Jan 24, 2012 64.34 65.45 64.34 65.00 12,311,154 +0.00(+0.00%)
Jan 23, 2012 65.23 65.33 64.88 65.00 10,124,764 -0.27(-0.41%)
Jan 20, 2012 65.28 65.55 64.54 65.27 14,715,438 +0.08(+0.12%)
Jan 19, 2012 65.16 65.25 64.79 65.19 11,699,741 -0.09(-0.14%)
Jan 18, 2012 65.26 65.37 65.00 65.28 8,095,596 +0.16(+0.25%)
Jan 17, 2012 65.54 65.69 64.50 65.12 8,359,883 -0.14(-0.21%)
Jan 13, 2012 64.97 65.28 64.36 65.26 8,978,745 +0.03(+0.05%)
Jan 12, 2012 65.28 65.41 64.93 65.23 7,402,895 +0.10(+0.15%)
Jan 11, 2012 65.11 65.54 64.84 65.13 6,755,146 -0.07(-0.11%)
Jan 10, 2012 65.11 65.40 65.00 65.20 8,476,934 +0.27(+0.42%)
Jan 09, 2012 64.96 65.09 64.41 64.93 7,934,521 +0.10(+0.15%)
Jan 06, 2012 65.44 65.46 64.61 64.83 15,359,839 -0.57(-0.87%)
Jan 05, 2012 65.32 65.60 64.83 65.40 11,886,826 -0.08(-0.12%)
Jan 04, 2012 65.75 65.88 65.11 65.48 9,243,025 -0.10(-0.15%)
Dec 30, 2011 65.88 65.88 65.55 65.58 4,959,865 -0.30(-0.46%)
Dec 29, 2011 65.31 66.03 65.25 65.88 5,636,407 +0.43(+0.66%)
Dec 28, 2011 65.97 66.03 65.30 65.45 5,866,667 -0.57(-0.86%)
Dec 27, 2011 65.99 66.32 65.90 66.02 4,971,717 +0.04(+0.06%)
Dec 23, 2011 65.23 66.00 65.18 65.98 6,503,411 +1.02(+1.57%)
Dec 21, 2011 64.81 65.00 64.58 64.96 8,471,950 +0.44(+0.68%)
Dec 20, 2011 64.02 64.73 64.01 64.52 11,288,513 +0.99(+1.56%)
Dec 19, 2011 64.18 64.28 63.36 63.53 9,024,618 -0.77(-1.20%)
Dec 16, 2011 64.36 64.37 63.55 64.30 19,214,256 +0.30(+0.47%)
Dec 15, 2011 63.65 64.10 63.57 64.00 9,635,949 +0.82(+1.30%)
Dec 14, 2011 63.38 63.78 62.93 63.18 9,802,321 -0.18(-0.28%)
Dec 13, 2011 64.08 64.08 63.14 63.36 14,215,449 -0.15(-0.24%)
Dec 12, 2011 63.87 64.20 63.35 63.51 10,791,164 -1.02(-1.58%)
Dec 09, 2011 64.32 64.68 63.98 64.53 8,835,744 +0.75(+1.18%)
Dec 08, 2011 64.14 64.45 63.56 63.78 9,562,645 -0.67(-1.04%)
Dec 07, 2011 63.57 64.81 63.37 64.45 11,504,615 +0.96(+1.51%)
Dec 06, 2011 63.61 63.93 63.26 63.49 10,417,771 +0.13(+0.21%)
Dec 05, 2011 64.10 64.25 62.85 63.36 15,281,972 -0.11(-0.17%)
Dec 02, 2011 64.87 64.89 63.30 63.47 15,792,806 -0.98(-1.52%)
Dec 01, 2011 64.68 64.95 64.35 64.45 9,852,557 -0.27(-0.42%)
Nov 30, 2011 63.92 64.74 63.80 64.72 15,020,969 +1.94(+3.09%)
Nov 29, 2011 62.82 63.13 62.46 62.78 8,923,573 +0.41(+0.66%)
Nov 28, 2011 61.88 62.71 61.78 62.37 11,614,264 +1.10(+1.80%)
Nov 25, 2011 61.31 61.64 61.05 61.27 5,838,797 -0.72(-1.16%)
Nov 23, 2011 62.59 62.65 61.99 61.99 10,362,723 -0.91(-1.45%)
Nov 22, 2011 62.95 63.20 62.70 62.90 8,679,921 -0.04(-0.06%)
Nov 21, 2011 63.27 63.34 62.88 62.94 32,806,642 -0.91(-1.43%)
Nov 18, 2011 64.19 64.20 63.56 63.85 12,659,693 -0.09(-0.14%)
Nov 17, 2011 64.17 64.51 63.30 63.94 13,924,632 -0.46(-0.71%)
Nov 16, 2011 64.53 65.16 64.30 64.40 8,398,077 -0.59(-0.91%)
Nov 15, 2011 64.97 65.29 64.51 64.99 10,726,236 +0.08(+0.12%)
Nov 14, 2011 64.97 65.33 64.65 64.91 8,276,041 -0.34(-0.52%)
Nov 11, 2011 64.62 65.49 64.62 65.25 9,086,769 +1.13(+1.76%)
Nov 10, 2011 64.13 64.42 63.66 64.12 7,505,417 +0.59(+0.93%)
Nov 09, 2011 64.07 64.13 63.10 63.53 11,072,413 -1.33(-2.05%)
Nov 08, 2011 64.09 64.99 63.95 64.86 7,989,475 +0.86(+1.34%)
Nov 07, 2011 63.96 64.34 63.25 64.00 8,783,816 -0.12(-0.19%)
Nov 04, 2011 64.00 64.54 63.41 64.12 9,725,899 -0.22(-0.34%)
Nov 03, 2011 64.07 64.52 63.67 64.34 10,465,976 +0.70(+1.10%)
Nov 02, 2011 64.39 64.39 63.41 63.64 10,136,196 +0.26(+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.