Skip to main content

Johnson & Johnson (NY: JNJ )

158.55 +0.59 (+0.37%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.60 46.66 46.38 46.63 19,107,614 +0.14(+0.30%)
Jan 30, 2012 46.22 46.49 46.08 46.49 10,574,886 +0.11(+0.23%)
Jan 27, 2012 46.43 46.60 46.31 46.38 14,797,801 -0.10(-0.21%)
Jan 26, 2012 46.36 46.61 46.14 46.48 17,708,844 +0.35(+0.75%)
Jan 25, 2012 45.87 46.20 45.82 46.14 14,883,200 +0.15(+0.32%)
Jan 24, 2012 45.52 46.31 45.52 45.99 17,400,512 +0.00(+0.00%)
Jan 23, 2012 46.15 46.22 45.90 45.99 14,310,282 -0.19(-0.41%)
Jan 20, 2012 46.19 46.38 45.66 46.18 20,798,714 +0.06(+0.12%)
Jan 19, 2012 46.10 46.17 45.84 46.12 16,536,345 -0.06(-0.14%)
Jan 18, 2012 46.17 46.25 45.99 46.19 11,442,268 +0.11(+0.25%)
Jan 17, 2012 46.37 46.48 45.63 46.07 11,815,810 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.54 46.17 12,690,506 +0.02(+0.05%)
Jan 12, 2012 46.19 46.28 45.94 46.15 10,463,208 +0.07(+0.15%)
Jan 11, 2012 46.07 46.37 45.88 46.08 9,547,684 -0.05(-0.11%)
Jan 10, 2012 46.07 46.27 45.99 46.13 11,981,249 +0.19(+0.42%)
Jan 09, 2012 45.96 46.05 45.57 45.94 11,214,605 +0.07(+0.15%)
Jan 06, 2012 46.30 46.31 45.71 45.87 21,709,506 -0.40(-0.87%)
Jan 05, 2012 46.22 46.41 45.87 46.27 16,800,770 -0.06(-0.12%)
Jan 04, 2012 46.52 46.61 46.07 46.33 13,064,037 -0.07(-0.15%)
Dec 30, 2011 46.61 46.61 46.38 46.40 7,010,244 -0.21(-0.46%)
Dec 29, 2011 46.21 46.72 46.17 46.61 7,966,464 +0.30(+0.66%)
Dec 28, 2011 46.67 46.72 46.20 46.31 8,291,913 -0.40(-0.86%)
Dec 27, 2011 46.69 46.92 46.63 46.71 7,026,995 +0.03(+0.06%)
Dec 23, 2011 46.15 46.70 46.12 46.68 9,191,883 +0.72(+1.57%)
Dec 21, 2011 45.85 45.99 45.69 45.96 11,974,204 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.29 45.65 15,955,118 +0.70(+1.56%)
Dec 19, 2011 45.41 45.48 44.83 44.95 12,755,342 -0.54(-1.20%)
Dec 16, 2011 45.54 45.54 44.96 45.49 27,157,316 +0.21(+0.47%)
Dec 15, 2011 45.03 45.35 44.98 45.28 13,619,394 +0.58(+1.30%)
Dec 14, 2011 44.84 45.13 44.52 44.70 13,854,543 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.67 44.83 20,092,032 -0.11(-0.24%)
Dec 12, 2011 45.19 45.42 44.82 44.93 15,252,168 -0.72(-1.58%)
Dec 09, 2011 45.51 45.76 45.27 45.66 12,488,389 +0.53(+1.18%)
Dec 08, 2011 45.38 45.60 44.97 45.13 13,515,786 -0.47(-1.04%)
Dec 07, 2011 44.98 45.85 44.84 45.60 16,260,555 +0.68(+1.51%)
Dec 06, 2011 45.01 45.23 44.76 44.92 14,724,416 +0.09(+0.21%)
Dec 05, 2011 45.35 45.46 44.47 44.83 21,599,450 -0.08(-0.17%)
Dec 02, 2011 45.90 45.91 44.79 44.91 22,321,460 -0.69(-1.52%)
Dec 01, 2011 45.76 45.95 45.53 45.60 13,925,546 -0.19(-0.42%)
Nov 30, 2011 45.22 45.80 45.14 45.79 21,230,550 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.19 44.42 12,612,526 +0.29(+0.66%)
Nov 28, 2011 43.78 44.37 43.71 44.13 16,415,533 +0.78(+1.80%)
Nov 25, 2011 43.38 43.61 43.19 43.35 8,252,521 -0.11(-0.24%)
Nov 23, 2011 43.88 43.92 43.46 43.46 14,782,537 -0.64(-1.45%)
Nov 22, 2011 44.13 44.30 43.95 44.09 12,382,002 -0.03(-0.06%)
Nov 21, 2011 44.35 44.40 44.08 44.12 46,799,032 -0.64(-1.43%)
Nov 18, 2011 45.00 45.00 44.56 44.76 18,059,190 -0.06(-0.14%)
Nov 17, 2011 44.98 45.22 44.37 44.82 19,863,640 -0.32(-0.71%)
Nov 16, 2011 45.24 45.68 45.08 45.15 11,979,948 -0.41(-0.91%)
Nov 15, 2011 45.54 45.77 45.22 45.56 15,301,092 +0.06(+0.12%)
Nov 14, 2011 45.54 45.80 45.32 45.50 11,805,863 -0.24(-0.52%)
Nov 11, 2011 45.30 45.91 45.30 45.74 12,962,375 +0.79(+1.76%)
Nov 10, 2011 44.96 45.16 44.63 44.95 10,706,559 +0.41(+0.93%)
Nov 09, 2011 44.91 44.96 44.23 44.54 15,794,918 -0.93(-2.05%)
Nov 08, 2011 44.93 45.56 44.83 45.47 11,397,073 +0.60(+1.34%)
Nov 07, 2011 44.84 45.10 44.34 44.86 12,530,209 -0.08(-0.19%)
Nov 04, 2011 44.86 45.24 44.45 44.95 13,874,101 -0.15(-0.34%)
Nov 03, 2011 44.91 45.23 44.63 45.10 14,929,829 +0.49(+1.10%)
Nov 02, 2011 45.14 45.14 44.45 44.61 14,459,394 +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.