Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 47.75 48.04 47.69 47.94 25,518,456 +0.44(+0.93%)
Jun 28, 2012 47.33 47.54 47.14 47.50 17,068,408 +0.07(+0.15%)
Jun 27, 2012 47.13 47.68 47.09 47.43 24,796,280 +0.30(+0.63%)
Jun 26, 2012 47.23 47.32 47.12 47.13 15,643,599 -0.06(-0.12%)
Jun 25, 2012 47.01 47.28 46.93 47.19 19,337,240 -0.09(-0.20%)
Jun 22, 2012 47.30 47.52 47.20 47.28 26,737,268 +0.17(+0.36%)
Jun 21, 2012 47.22 47.52 46.94 47.11 34,592,720 -0.43(-0.91%)
Jun 20, 2012 47.38 47.54 47.16 47.54 29,928,328 +0.20(+0.42%)
Jun 19, 2012 47.04 47.51 47.09 47.34 33,282,080 +0.30(+0.63%)
Jun 18, 2012 46.70 47.11 46.70 47.04 36,290,912 +0.21(+0.44%)
Jun 15, 2012 46.76 46.90 46.48 46.84 36,632,688 +0.40(+0.86%)
Jun 14, 2012 45.66 46.65 45.61 46.44 48,361,464 +0.71(+1.55%)
Jun 13, 2012 45.58 45.91 44.83 45.73 138,734,800 +0.97(+2.17%)
Jun 12, 2012 44.11 44.89 43.87 44.76 37,566,016 +0.68(+1.55%)
Jun 11, 2012 44.68 44.72 44.07 44.08 17,230,686 -0.61(-1.37%)
Jun 08, 2012 44.38 44.73 44.23 44.69 15,854,658 +0.13(+0.29%)
Jun 07, 2012 44.83 44.84 44.35 44.56 18,264,182 +0.00(+0.00%)
Jun 06, 2012 44.06 44.56 43.91 44.56 16,295,481 +0.42(+0.95%)
Jun 05, 2012 44.11 44.26 43.99 44.14 13,422,872 -0.09(-0.21%)
Jun 04, 2012 44.02 44.31 43.91 44.23 12,970,686 +0.40(+0.91%)
Jun 01, 2012 44.02 44.21 43.79 43.84 16,995,736 -0.46(-1.04%)
May 31, 2012 44.25 44.61 44.09 44.30 18,741,192 +0.16(+0.35%)
May 30, 2012 44.23 44.28 43.99 44.14 13,268,716 -0.27(-0.61%)
May 29, 2012 44.59 44.65 44.20 44.41 14,222,244 +0.06(+0.13%)
May 25, 2012 44.62 44.69 44.20 44.35 15,796,703 -0.42(-0.93%)
May 24, 2012 44.62 44.94 44.56 44.77 13,120,119 +0.31(+0.70%)
May 23, 2012 44.55 44.80 44.19 44.46 16,036,012 -0.18(-0.39%)
May 22, 2012 44.55 44.83 44.50 44.64 11,966,953 +0.04(+0.08%)
May 21, 2012 44.45 44.85 44.45 44.60 12,502,987 +0.08(+0.19%)
May 18, 2012 44.88 44.91 44.33 44.52 19,611,794 -0.14(-0.31%)
May 17, 2012 44.77 44.97 44.61 44.66 11,375,780 -0.11(-0.25%)
May 16, 2012 44.83 44.92 44.60 44.77 14,256,822 +0.07(+0.16%)
May 15, 2012 44.76 45.07 44.56 44.70 12,095,916 -0.22(-0.50%)
May 14, 2012 44.99 45.04 44.66 44.92 56,478,232 -0.29(-0.64%)
May 11, 2012 45.28 45.67 45.13 45.21 53,826,716 -0.16(-0.36%)
May 10, 2012 45.54 45.58 45.25 45.37 10,881,139 +0.20(+0.45%)
May 09, 2012 45.39 45.59 45.15 45.17 15,158,305 -0.49(-1.08%)
May 08, 2012 45.45 45.66 45.36 45.66 17,633,732 +0.13(+0.28%)
May 07, 2012 45.38 45.69 45.33 45.54 11,869,522 +0.04(+0.09%)
May 04, 2012 45.81 45.88 45.49 45.49 14,662,205 -0.42(-0.92%)
May 03, 2012 45.96 46.02 45.77 45.91 14,768,365 +0.01(+0.02%)
May 02, 2012 45.80 45.91 45.56 45.91 11,882,089 +0.08(+0.17%)
May 01, 2012 45.61 45.93 45.54 45.83 14,384,862 +0.08(+0.18%)
Apr 30, 2012 45.57 45.95 45.56 45.75 16,169,554 +0.18(+0.40%)
Apr 27, 2012 45.64 45.77 45.45 45.56 14,054,582 +0.06(+0.14%)
Apr 26, 2012 45.26 45.66 45.16 45.50 13,006,472 +0.22(+0.50%)
Apr 25, 2012 44.95 45.38 44.86 45.28 15,885,305 +0.46(+1.03%)
Apr 24, 2012 44.66 44.83 44.52 44.81 12,839,374 +0.28(+0.63%)
Apr 23, 2012 44.62 44.76 44.48 44.53 14,403,285 -0.24(-0.53%)
Apr 20, 2012 44.43 44.95 44.41 44.77 20,379,224 +0.48(+1.08%)
Apr 19, 2012 44.43 44.65 44.10 44.29 21,614,906 -0.16(-0.36%)
Apr 18, 2012 45.13 44.92 44.35 44.45 29,269,052 -0.67(-1.49%)
Apr 17, 2012 45.13 45.17 44.46 45.13 26,074,630 +0.17(+0.38%)
Apr 16, 2012 44.78 45.09 44.74 44.96 14,946,025 +0.31(+0.69%)
Apr 13, 2012 44.93 44.97 44.64 44.65 15,976,119 -0.43(-0.95%)
Apr 12, 2012 45.01 45.08 44.75 45.08 18,651,786 +0.01(+0.03%)
Apr 11, 2012 45.46 45.46 44.95 45.06 14,743,587 -0.05(-0.11%)
Apr 10, 2012 45.54 45.58 45.09 45.11 18,176,246 -0.51(-1.11%)
Apr 09, 2012 45.64 45.84 45.59 45.62 9,015,965 -0.30(-0.64%)
Apr 05, 2012 45.86 45.94 45.74 45.91 11,274,408 -0.04(-0.08%)
Apr 04, 2012 46.10 46.17 45.93 45.95 13,422,662 -0.34(-0.74%)
Apr 03, 2012 46.46 46.49 46.03 46.29 12,990,297 -0.23(-0.50%)
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.