Johnson & Johnson (NY: JNJ )

176.41 -0.78 (-0.44%)
Streaming Delayed Price Updated: 2:59 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 48.39 48.39 48.15 48.17 6,752,512 -0.22(-0.46%)
Dec 29, 2011 47.97 48.50 47.93 48.39 7,673,578 +0.32(+0.66%)
Dec 28, 2011 48.46 48.50 47.96 48.07 7,987,061 -0.42(-0.86%)
Dec 27, 2011 48.47 48.71 48.41 48.49 6,768,648 +0.03(+0.06%)
Dec 23, 2011 47.91 48.48 47.88 48.46 8,853,944 +0.75(+1.57%)
Dec 21, 2011 47.60 47.74 47.44 47.71 11,533,973 +0.32(+0.68%)
Dec 20, 2011 47.02 47.55 47.02 47.39 15,368,529 +0.73(+1.56%)
Dec 19, 2011 47.14 47.22 46.54 46.66 12,286,392 -0.57(-1.20%)
Dec 16, 2011 47.27 47.28 46.68 47.23 26,158,878 +0.22(+0.47%)
Dec 15, 2011 46.75 47.08 46.69 47.01 13,118,677 +0.60(+1.30%)
Dec 14, 2011 46.55 46.85 46.22 46.41 13,345,181 -0.13(-0.28%)
Dec 13, 2011 47.07 47.07 46.38 46.54 19,353,350 -0.11(-0.24%)
Dec 12, 2011 46.91 47.16 46.53 46.65 14,691,422 -0.75(-1.58%)
Dec 09, 2011 47.24 47.51 46.99 47.40 12,029,254 +0.55(+1.18%)
Dec 08, 2011 47.11 47.34 46.69 46.85 13,018,879 -0.49(-1.04%)
Dec 07, 2011 46.69 47.60 46.55 47.34 15,662,737 +0.71(+1.51%)
Dec 06, 2011 46.72 46.96 46.47 46.63 14,183,074 +0.10(+0.21%)
Dec 05, 2011 47.08 47.19 46.16 46.54 20,805,346 -0.08(-0.17%)
Dec 02, 2011 47.65 47.66 46.50 46.62 21,500,812 -0.72(-1.52%)
Dec 01, 2011 47.51 47.71 47.26 47.34 13,413,574 -0.20(-0.42%)
Nov 30, 2011 46.95 47.55 46.86 47.54 20,450,008 +1.42(+3.09%)
Nov 29, 2011 46.14 46.37 45.88 46.11 12,148,827 +0.30(+0.66%)
Nov 28, 2011 45.45 46.06 45.38 45.81 15,812,016 +0.81(+1.80%)
Nov 25, 2011 45.03 45.28 44.84 45.00 7,949,117 -0.11(-0.24%)
Nov 23, 2011 45.55 45.59 45.11 45.11 14,239,059 -0.66(-1.45%)
Nov 22, 2011 45.81 45.99 45.63 45.78 11,926,779 -0.03(-0.06%)
Nov 21, 2011 46.05 46.10 45.76 45.81 45,078,472 -0.66(-1.43%)
Nov 18, 2011 46.72 46.72 46.26 46.47 17,395,246 -0.07(-0.14%)
Nov 17, 2011 46.70 46.95 46.07 46.53 19,133,354 -0.33(-0.71%)
Nov 16, 2011 46.96 47.42 46.80 46.87 11,539,507 -0.43(-0.91%)
Nov 15, 2011 47.28 47.52 46.95 47.30 14,738,550 +0.06(+0.12%)
Nov 14, 2011 47.28 47.55 47.05 47.24 11,371,821 -0.25(-0.52%)
Nov 11, 2011 47.03 47.66 47.03 47.49 12,485,815 +0.82(+1.76%)
Nov 10, 2011 46.67 46.88 46.33 46.66 10,312,934 +0.43(+0.93%)
Nov 09, 2011 46.63 46.67 45.92 46.24 15,214,219 -0.97(-2.05%)
Nov 08, 2011 46.64 47.30 46.54 47.20 10,978,061 +0.63(+1.34%)
Nov 07, 2011 46.55 46.82 46.03 46.58 12,069,537 -0.09(-0.19%)
Nov 04, 2011 46.58 46.97 46.15 46.66 13,364,021 -0.16(-0.34%)
Nov 03, 2011 46.63 46.96 46.34 46.82 14,380,935 +0.51(+1.10%)
Nov 02, 2011 46.86 46.86 46.15 46.32 13,927,796 +0.19(+0.41%)
Nov 01, 2011 46.34 46.65 45.98 46.13 20,273,114 -0.73(-1.57%)
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.