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 (%)
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%)
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.