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 (%)
Jun 30, 2011 47.91 48.26 47.79 47.98 13,512,522 +0.15(+0.32%)
Jun 29, 2011 47.77 48.03 47.56 47.83 12,791,411 +0.29(+0.61%)
Jun 28, 2011 47.31 47.70 47.16 47.54 10,708,558 +0.48(+1.01%)
Jun 27, 2011 47.10 47.33 46.89 47.07 9,987,494 +0.14(+0.29%)
Jun 24, 2011 47.30 47.33 46.76 46.93 18,280,068 -0.44(-0.93%)
Jun 23, 2011 47.28 47.42 46.66 47.37 22,506,282 -0.29(-0.61%)
Jun 22, 2011 47.95 48.06 47.64 47.66 11,043,546 -0.30(-0.63%)
Jun 21, 2011 47.98 48.15 47.72 47.96 13,601,674 -0.01(-0.03%)
Jun 20, 2011 47.97 48.02 47.86 47.98 12,905,307 +0.16(+0.33%)
Jun 17, 2011 48.06 48.29 47.75 47.82 19,905,210 -0.02(-0.05%)
Jun 16, 2011 47.39 47.86 47.23 47.84 16,198,247 +0.12(+0.24%)
Jun 15, 2011 48.33 48.33 47.40 47.72 17,500,042 -0.68(-1.40%)
Jun 14, 2011 48.29 48.59 48.15 48.40 15,788,684 +0.37(+0.77%)
Jun 13, 2011 47.84 48.30 47.80 48.03 11,293,128 +0.36(+0.76%)
Jun 10, 2011 47.96 48.10 47.67 47.67 12,910,992 -0.50(-1.03%)
Jun 09, 2011 47.85 48.53 47.73 48.17 19,483,770 +0.46(+0.97%)
Jun 08, 2011 47.24 47.77 47.02 47.71 13,891,144 +0.46(+0.98%)
Jun 07, 2011 47.61 47.81 47.25 47.25 14,489,376 -0.40(-0.83%)
Jun 06, 2011 47.51 47.77 47.49 47.64 11,641,245 -0.03(-0.06%)
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.