Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 45.18 45.44 45.05 45.27 17,572,476 +0.23(+0.52%)
Apr 28, 2011 45.04 45.28 44.72 45.03 19,009,420 -0.13(-0.29%)
Apr 27, 2011 43.70 45.19 43.67 45.16 34,528,300 +0.43(+0.95%)
Apr 26, 2011 44.13 44.98 44.13 44.74 21,115,372 +0.58(+1.31%)
Apr 25, 2011 44.18 44.22 43.90 44.16 10,493,550 +0.03(+0.06%)
Apr 21, 2011 43.95 44.29 43.92 44.13 16,982,924 -0.22(-0.50%)
Apr 20, 2011 43.54 44.46 43.52 44.35 38,854,520 +1.17(+2.71%)
Apr 19, 2011 42.71 43.30 42.57 43.18 37,890,316 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.64 29,098,352 -0.07(-0.17%)
Apr 15, 2011 41.49 41.98 41.31 41.71 27,023,968 +0.37(+0.90%)
Apr 14, 2011 41.02 41.41 40.98 41.34 15,158,417 +0.29(+0.70%)
Apr 13, 2011 41.09 41.29 40.99 41.05 15,240,512 -0.23(-0.57%)
Apr 12, 2011 41.09 41.38 41.09 41.29 13,390,610 +0.06(+0.13%)
Apr 11, 2011 41.01 41.45 40.98 41.23 14,297,379 +0.28(+0.67%)
Apr 08, 2011 41.14 41.18 40.85 40.96 11,411,153 -0.01(-0.03%)
Apr 07, 2011 41.14 41.16 40.81 40.97 13,419,842 -0.12(-0.30%)
Apr 06, 2011 41.12 41.26 41.05 41.09 14,535,718 -0.10(-0.23%)
Apr 05, 2011 41.16 41.30 40.97 41.19 15,394,399 -0.24(-0.58%)
Apr 04, 2011 40.98 41.45 40.96 41.43 13,678,653 +0.45(+1.11%)
Apr 01, 2011 41.07 41.08 40.68 40.98 14,395,924 +0.17(+0.41%)
Mar 31, 2011 40.78 41.12 40.78 40.81 14,054,080 -0.09(-0.22%)
Mar 30, 2011 40.90 40.90 40.90 40.90 15,605,575 +0.11(+0.27%)
Mar 29, 2011 40.63 40.85 40.59 40.79 13,481,153 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.80 12,172,615 +0.18(+0.44%)
Mar 25, 2011 40.65 40.70 40.40 40.63 11,737,525 -0.03(-0.08%)
Mar 24, 2011 40.63 40.69 40.45 40.66 12,586,988 +0.21(+0.53%)
Mar 23, 2011 40.45 40.56 40.29 40.45 14,375,030 -0.05(-0.12%)
Mar 22, 2011 40.50 40.74 40.43 40.49 14,746,007 -0.03(-0.07%)
Mar 21, 2011 40.52 40.60 40.43 40.52 15,525,077 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.02 40.34 20,892,898 +0.30(+0.76%)
Mar 17, 2011 40.09 40.21 39.88 40.04 18,088,486 +0.32(+0.82%)
Mar 16, 2011 40.34 40.34 39.61 39.72 24,701,560 -0.56(-1.40%)
Mar 15, 2011 40.15 40.73 40.09 40.28 23,315,060 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.58 40.73 17,114,490 -0.39(-0.94%)
Mar 11, 2011 40.80 41.23 40.72 41.11 15,177,334 +0.06(+0.13%)
Mar 10, 2011 41.42 41.53 40.91 41.06 21,567,380 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.60 14,643,405 -0.21(-0.51%)
Mar 08, 2011 41.66 42.01 41.56 41.82 12,901,944 +0.21(+0.51%)
Mar 07, 2011 42.08 42.09 41.53 41.60 13,945,227 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.56 42.06 16,607,846 +0.01(+0.02%)
Mar 03, 2011 42.10 42.15 41.89 42.05 11,328,624 +0.17(+0.39%)
Mar 02, 2011 41.67 41.97 41.58 41.89 14,902,103 +0.08(+0.18%)
Mar 01, 2011 42.19 42.36 41.74 41.81 20,377,324 -0.51(-1.20%)
Feb 28, 2011 41.28 42.33 41.17 42.32 29,010,424 +1.24(+3.02%)
Feb 25, 2011 41.27 41.29 40.89 41.08 17,227,142 -0.05(-0.12%)
Feb 24, 2011 41.28 41.30 40.98 41.13 17,240,634 -0.10(-0.23%)
Feb 23, 2011 41.48 41.69 41.21 41.22 17,726,720 -0.18(-0.43%)
Feb 22, 2011 41.42 41.63 41.26 41.40 16,187,964 -0.31(-0.75%)
Feb 18, 2011 41.57 41.79 41.33 41.72 18,154,900 +0.22(+0.53%)
Feb 17, 2011 41.21 41.59 41.18 41.50 10,450,670 +0.18(+0.45%)
Feb 16, 2011 41.37 41.46 41.30 41.31 13,808,097 -0.07(-0.16%)
Feb 15, 2011 41.37 41.44 41.29 41.38 12,558,526 -0.05(-0.13%)
Feb 14, 2011 41.43 41.63 41.40 41.44 11,911,859 +0.00(+0.00%)
Feb 11, 2011 41.46 41.76 41.31 41.44 14,109,045 -0.16(-0.38%)
Feb 10, 2011 41.39 41.69 41.24 41.59 12,650,721 +0.03(+0.08%)
Feb 09, 2011 41.59 41.60 41.39 41.56 12,513,208 -0.04(-0.10%)
Feb 08, 2011 41.60 41.63 41.47 41.60 11,525,883 +0.05(+0.12%)
Feb 07, 2011 41.56 41.63 41.40 41.55 12,041,514 +0.02(+0.05%)
Feb 04, 2011 41.60 41.63 41.40 41.53 14,248,240 -0.01(-0.02%)
Feb 03, 2011 41.41 41.62 41.36 41.54 14,773,351 +0.16(+0.38%)
Feb 02, 2011 41.27 41.48 41.15 41.38 14,640,902 -0.01(-0.02%)
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.