Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.53 45.10 44.45 45.09 21,561,202 +1.35(+3.09%)
Nov 29, 2011 43.76 43.98 43.51 43.74 12,808,958 +0.29(+0.66%)
Nov 28, 2011 43.11 43.69 43.04 43.45 16,671,194 +0.77(+1.80%)
Nov 25, 2011 42.71 42.94 42.53 42.68 8,381,049 -0.10(-0.24%)
Nov 23, 2011 43.20 43.24 42.79 42.79 15,012,768 -0.63(-1.45%)
Nov 22, 2011 43.45 43.62 43.28 43.42 12,574,845 -0.03(-0.06%)
Nov 21, 2011 43.67 43.72 43.40 43.45 47,527,904 -0.63(-1.43%)
Nov 18, 2011 44.31 44.31 43.87 44.07 18,340,454 -0.06(-0.14%)
Nov 17, 2011 44.29 44.53 43.69 44.14 20,173,006 -0.32(-0.71%)
Nov 16, 2011 44.54 44.98 44.38 44.45 12,166,530 -0.41(-0.91%)
Nov 15, 2011 44.85 45.07 44.53 44.86 15,539,400 +0.06(+0.12%)
Nov 14, 2011 44.85 45.09 44.63 44.80 11,989,733 -0.23(-0.52%)
Nov 11, 2011 44.60 45.21 44.60 45.04 13,164,258 +0.78(+1.76%)
Nov 10, 2011 44.27 44.47 43.94 44.26 10,873,309 +0.41(+0.93%)
Nov 09, 2011 44.23 44.27 43.56 43.85 16,040,916 -0.92(-2.05%)
Nov 08, 2011 44.24 44.86 44.14 44.77 11,574,577 +0.59(+1.34%)
Nov 07, 2011 44.15 44.41 43.66 44.18 12,725,361 -0.08(-0.19%)
Nov 04, 2011 44.18 44.55 43.77 44.26 14,090,183 -0.15(-0.34%)
Nov 03, 2011 44.23 44.54 43.95 44.41 15,162,354 +0.48(+1.10%)
Nov 02, 2011 44.45 44.45 43.77 43.93 14,684,592 +0.18(+0.41%)
Nov 01, 2011 43.96 44.25 43.61 43.75 21,374,696 -0.70(-1.57%)
Oct 31, 2011 44.98 45.46 44.44 44.45 19,868,894 -0.84(-1.84%)
Oct 28, 2011 45.31 45.45 44.87 45.28 15,053,435 +0.07(+0.15%)
Oct 27, 2011 44.86 45.34 44.67 45.21 23,708,928 +0.70(+1.57%)
Oct 26, 2011 44.31 44.59 44.03 44.51 14,388,854 +0.55(+1.26%)
Oct 25, 2011 44.56 44.75 43.87 43.96 14,957,815 -0.72(-1.61%)
Oct 24, 2011 44.11 44.72 43.90 44.68 18,185,382 +0.66(+1.49%)
Oct 21, 2011 43.56 44.07 43.41 44.02 19,089,082 +0.86(+2.00%)
Oct 20, 2011 43.46 43.58 43.01 43.16 16,748,940 -0.08(-0.18%)
Oct 19, 2011 44.53 44.53 42.91 43.24 28,922,750 -1.23(-2.76%)
Oct 18, 2011 44.01 44.69 43.76 44.47 16,957,752 +0.43(+0.99%)
Oct 17, 2011 44.45 44.76 43.91 44.03 15,643,094 -0.64(-1.44%)
Oct 14, 2011 44.65 44.69 44.29 44.67 9,676,348 +0.34(+0.76%)
Oct 13, 2011 44.49 44.49 43.88 44.34 11,272,613 -0.07(-0.16%)
Oct 12, 2011 44.27 44.65 44.09 44.40 13,581,835 +0.26(+0.58%)
Oct 11, 2011 44.36 44.43 44.07 44.15 11,049,423 -0.32(-0.73%)
Oct 10, 2011 44.10 44.47 43.93 44.47 10,291,634 +0.90(+2.06%)
Oct 07, 2011 43.49 43.98 43.49 43.58 17,908,846 +0.22(+0.51%)
Oct 06, 2011 42.95 43.37 42.94 43.36 13,901,053 +0.32(+0.74%)
Oct 05, 2011 42.94 43.15 42.52 43.04 22,317,872 +0.12(+0.29%)
Oct 04, 2011 42.49 43.02 41.99 42.91 26,349,456 +0.06(+0.14%)
Oct 03, 2011 43.82 44.32 42.83 42.85 24,462,018 -1.11(-2.53%)
Sep 30, 2011 43.64 44.69 43.59 43.96 21,089,754 -0.15(-0.33%)
Sep 29, 2011 44.12 44.34 43.50 44.11 12,927,322 +0.45(+1.03%)
Sep 28, 2011 44.11 44.49 43.58 43.66 12,986,680 -0.39(-0.89%)
Sep 27, 2011 43.74 44.42 43.29 44.05 19,004,584 +0.78(+1.80%)
Sep 26, 2011 42.83 43.38 42.80 43.27 15,300,968 +0.76(+1.79%)
Sep 23, 2011 42.31 42.73 42.11 42.51 15,912,367 -0.23(-0.53%)
Sep 22, 2011 42.91 43.21 42.20 42.74 28,187,700 -0.84(-1.92%)
Sep 21, 2011 44.31 44.59 43.56 43.58 14,546,989 -0.75(-1.70%)
Sep 20, 2011 44.47 44.76 44.03 44.33 15,754,554 +0.06(+0.12%)
Sep 19, 2011 44.21 44.45 43.92 44.27 12,346,025 -0.31(-0.70%)
Sep 16, 2011 44.54 44.69 44.15 44.58 22,728,726 +0.13(+0.29%)
Sep 15, 2011 44.37 44.61 44.12 44.45 15,393,773 +0.46(+1.05%)
Sep 14, 2011 44.14 44.50 43.47 43.99 19,449,710 +0.08(+0.19%)
Sep 13, 2011 44.17 44.21 43.61 43.91 16,798,332 +0.01(+0.03%)
Sep 12, 2011 43.56 43.91 43.00 43.89 19,481,004 -0.03(-0.08%)
Sep 09, 2011 44.45 44.46 43.69 43.93 24,640,194 -0.90(-2.02%)
Sep 08, 2011 44.84 45.51 44.76 44.83 22,529,832 -0.33(-0.73%)
Sep 07, 2011 44.89 45.18 44.65 45.16 15,587,852 +0.55(+1.22%)
Sep 06, 2011 43.60 44.69 43.15 44.62 22,955,452 +0.39(+0.89%)
Sep 02, 2011 44.75 44.87 44.11 44.23 19,867,838 -0.87(-1.93%)
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.