Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.43 47.93 46.85 46.86 18,844,916 -0.88(-1.84%)
Oct 28, 2011 47.77 47.92 47.31 47.74 14,277,630 +0.07(+0.15%)
Oct 27, 2011 47.30 47.81 47.09 47.67 22,487,048 +0.74(+1.57%)
Oct 26, 2011 46.72 47.01 46.42 46.93 13,647,300 +0.58(+1.26%)
Oct 25, 2011 46.98 47.18 46.26 46.35 14,186,938 -0.76(-1.61%)
Oct 24, 2011 46.50 47.15 46.29 47.11 17,248,166 +0.69(+1.49%)
Oct 21, 2011 45.93 46.46 45.77 46.42 18,105,292 +0.91(+2.00%)
Oct 20, 2011 45.82 45.94 45.35 45.51 15,885,754 -0.08(-0.18%)
Oct 19, 2011 46.95 46.95 45.24 45.59 27,432,166 -1.30(-2.76%)
Oct 18, 2011 46.40 47.12 46.14 46.88 16,083,805 +0.46(+0.99%)
Oct 17, 2011 46.87 47.19 46.30 46.42 14,836,900 -0.68(-1.44%)
Oct 14, 2011 47.08 47.12 46.70 47.10 9,177,660 +0.36(+0.76%)
Oct 13, 2011 46.90 46.90 46.26 46.74 10,691,659 -0.07(-0.16%)
Oct 12, 2011 46.67 47.08 46.48 46.82 12,881,871 +0.27(+0.58%)
Oct 11, 2011 46.77 46.84 46.47 46.55 10,479,972 -0.34(-0.73%)
Oct 10, 2011 46.50 46.89 46.32 46.89 9,761,237 +0.95(+2.06%)
Oct 07, 2011 45.86 46.37 45.85 45.94 16,985,882 +0.23(+0.51%)
Oct 06, 2011 45.28 45.73 45.27 45.71 13,184,638 +0.33(+0.74%)
Oct 05, 2011 45.27 45.49 44.83 45.38 21,167,682 +0.13(+0.29%)
Oct 04, 2011 44.79 45.36 44.27 45.25 24,991,490 +0.07(+0.14%)
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.