Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 60.16 60.22 59.69 59.77 19,055,892 -0.24(-0.40%)
Jan 28, 2011 60.91 61.00 60.00 60.01 15,275,685 -0.67(-1.10%)
Jan 27, 2011 60.64 61.04 60.60 60.68 11,223,595 +0.08(+0.13%)
Jan 26, 2011 61.18 61.25 60.60 60.60 20,265,452 -0.48(-0.79%)
Jan 25, 2011 60.89 61.62 60.71 61.08 28,055,916 -1.28(-2.05%)
Jan 24, 2011 62.56 62.72 62.16 62.36 11,381,114 -0.30(-0.48%)
Jan 21, 2011 63.25 63.25 62.46 62.66 12,934,647 -0.20(-0.32%)
Jan 20, 2011 62.73 63.10 62.54 62.86 11,523,475 +0.30(+0.48%)
Jan 19, 2011 62.05 62.61 62.01 62.56 9,596,665 +0.46(+0.74%)
Jan 18, 2011 62.22 62.59 62.01 62.10 13,944,893 -0.45(-0.72%)
Jan 14, 2011 62.95 62.97 62.25 62.55 11,274,671 -0.36(-0.57%)
Jan 13, 2011 62.56 62.98 62.35 62.91 9,489,675 +0.41(+0.66%)
Jan 12, 2011 62.45 62.88 62.32 62.50 8,312,616 +0.23(+0.37%)
Jan 11, 2011 62.22 62.35 62.00 62.27 7,372,668 +0.11(+0.18%)
Jan 10, 2011 62.29 62.40 62.00 62.16 9,774,960 -0.44(-0.70%)
Jan 07, 2011 63.20 63.25 62.56 62.60 11,085,009 -0.61(-0.97%)
Jan 06, 2011 63.43 63.53 62.90 63.21 7,606,406 -0.10(-0.16%)
Jan 05, 2011 63.41 63.54 62.95 63.31 11,837,836 -0.04(-0.06%)
Jan 04, 2011 63.13 63.35 62.75 63.35 12,346,273 +0.53(+0.84%)
Jan 03, 2011 62.63 63.18 62.53 62.82 14,894,698 +0.97(+1.57%)
Dec 31, 2010 61.90 62.09 61.75 61.85 4,981,307 -0.09(-0.15%)
Dec 30, 2010 62.10 62.19 61.90 61.94 5,770,055 -0.19(-0.31%)
Dec 29, 2010 62.12 62.44 62.11 62.13 4,974,797 +0.08(+0.13%)
Dec 28, 2010 62.06 62.30 61.90 62.05 6,354,168 +0.12(+0.19%)
Dec 27, 2010 62.19 62.24 61.82 61.93 5,163,689 -0.32(-0.51%)
Dec 23, 2010 62.02 62.46 62.02 62.25 7,250,206 +0.23(+0.37%)
Dec 22, 2010 62.33 62.40 61.92 62.02 8,850,055 -0.32(-0.51%)
Dec 21, 2010 62.79 62.80 62.28 62.34 7,908,144 -0.18(-0.29%)
Dec 20, 2010 62.54 62.65 62.23 62.52 8,893,797 -0.02(-0.03%)
Dec 17, 2010 62.25 62.54 61.98 62.54 15,960,923 +0.14(+0.22%)
Dec 16, 2010 62.75 62.79 62.04 62.40 11,141,006 -0.17(-0.27%)
Dec 15, 2010 62.93 63.16 62.44 62.57 11,534,047 -0.20(-0.32%)
Dec 14, 2010 62.03 62.94 61.89 62.77 13,491,176 +0.91(+1.47%)
Dec 13, 2010 61.83 61.97 61.56 61.86 13,673,554 -0.05(-0.08%)
Dec 10, 2010 62.19 62.33 61.69 61.91 11,459,226 -0.15(-0.24%)
Dec 09, 2010 62.43 62.96 61.75 62.06 12,965,595 -0.39(-0.62%)
Dec 08, 2010 62.22 62.56 62.14 62.45 7,879,147 +0.14(+0.22%)
Dec 07, 2010 62.56 62.74 62.25 62.31 9,528,277 +0.11(+0.18%)
Dec 06, 2010 62.31 62.48 62.20 62.20 8,988,622 -0.36(-0.58%)
Dec 03, 2010 62.51 62.77 62.23 62.56 9,882,724 -0.04(-0.06%)
Dec 02, 2010 62.39 62.88 62.27 62.60 10,160,313 +0.18(+0.29%)
Dec 01, 2010 62.18 62.48 61.82 62.42 15,241,191 +0.87(+1.41%)
Nov 30, 2010 61.48 61.82 61.25 61.55 12,633,363 -0.36(-0.58%)
Nov 29, 2010 61.81 62.01 61.39 61.91 12,019,300 -0.39(-0.63%)
Nov 26, 2010 62.50 62.57 62.14 62.30 4,638,810 -0.99(-1.56%)
Nov 24, 2010 63.03 63.29 63.29 63.29 9,635,957 +0.42(+0.67%)
Nov 23, 2010 62.99 63.25 62.65 62.87 14,766,118 -0.75(-1.18%)
Nov 22, 2010 63.50 63.82 63.09 63.62 11,095,258 -0.21(-0.33%)
Nov 19, 2010 63.83 64.22 63.65 63.83 12,890,323 +0.00(+0.00%)
Nov 18, 2010 63.47 64.00 63.30 63.83 9,400,028 +0.77(+1.22%)
Nov 17, 2010 63.13 63.29 62.92 63.06 7,415,782 -0.08(-0.13%)
Nov 16, 2010 63.65 63.95 62.65 63.14 15,523,971 -1.04(-1.62%)
Nov 15, 2010 64.11 64.69 63.98 64.18 12,655,198 +0.51(+0.80%)
Nov 12, 2010 63.69 64.09 63.51 63.67 12,944,728 -0.25(-0.39%)
Nov 11, 2010 63.70 63.95 63.58 63.92 9,109,405 -0.03(-0.05%)
Nov 10, 2010 64.24 64.34 63.55 63.95 10,795,327 -0.36(-0.56%)
Nov 09, 2010 64.47 64.50 64.10 64.31 9,224,084 -0.15(-0.23%)
Nov 08, 2010 64.56 64.61 64.10 64.46 8,484,402 -0.19(-0.29%)
Nov 05, 2010 64.75 64.84 64.10 64.65 9,276,460 -0.11(-0.17%)
Nov 04, 2010 64.32 64.92 64.24 64.76 11,337,319 +0.57(+0.89%)
Nov 03, 2010 63.99 64.20 63.55 64.19 9,321,808 +0.31(+0.49%)
Nov 02, 2010 63.94 64.20 63.72 63.88 8,606,822 +0.19(+0.30%)
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.