Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 42.86 43.94 42.74 43.94 27,943,850 +1.29(+3.02%)
Feb 25, 2011 42.85 42.87 42.45 42.65 16,593,782 -0.05(-0.12%)
Feb 24, 2011 42.85 42.88 42.55 42.70 16,606,784 -0.10(-0.23%)
Feb 23, 2011 43.06 43.29 42.78 42.80 17,075,000 -0.18(-0.43%)
Feb 22, 2011 43.00 43.22 42.84 42.98 15,592,816 -0.33(-0.75%)
Feb 18, 2011 43.15 43.39 42.91 43.31 17,487,438 +0.23(+0.53%)
Feb 17, 2011 42.78 43.18 42.75 43.08 10,066,453 +0.19(+0.45%)
Feb 16, 2011 42.95 43.05 42.88 42.89 13,300,445 -0.07(-0.17%)
Feb 15, 2011 42.95 43.02 42.86 42.96 12,096,814 -0.06(-0.13%)
Feb 14, 2011 43.01 43.22 42.98 43.02 11,473,922 +0.00(+0.00%)
Feb 11, 2011 43.05 43.35 42.88 43.02 13,590,328 -0.16(-0.38%)
Feb 10, 2011 42.97 43.28 42.82 43.18 12,185,620 +0.04(+0.08%)
Feb 09, 2011 43.18 43.19 42.97 43.14 12,053,162 -0.04(-0.10%)
Feb 08, 2011 43.19 43.22 43.05 43.19 11,102,136 +0.05(+0.11%)
Feb 07, 2011 43.14 43.22 42.98 43.14 11,598,810 +0.02(+0.05%)
Feb 04, 2011 43.19 43.22 42.98 43.12 13,724,406 -0.01(-0.02%)
Feb 03, 2011 42.99 43.21 42.94 43.12 14,230,211 +0.16(+0.38%)
Feb 02, 2011 42.85 43.06 42.72 42.96 14,102,632 -0.01(-0.02%)
Feb 01, 2011 42.31 43.05 42.31 42.97 20,856,250 +0.61(+1.44%)
Jan 31, 2011 42.63 42.68 42.30 42.36 26,889,222 -0.17(-0.40%)
Jan 28, 2011 43.17 43.23 42.52 42.53 21,555,080 -0.47(-1.10%)
Jan 27, 2011 42.97 43.26 42.95 43.00 15,837,293 +0.06(+0.13%)
Jan 26, 2011 43.36 43.41 42.95 42.95 28,595,998 -0.34(-0.79%)
Jan 25, 2011 43.15 43.67 43.02 43.29 39,588,900 -0.91(-2.05%)
Jan 24, 2011 44.34 44.45 44.05 44.19 16,059,563 -0.21(-0.48%)
Jan 21, 2011 44.82 44.82 44.26 44.41 18,251,710 -0.14(-0.32%)
Jan 20, 2011 44.46 44.72 44.32 44.55 16,260,445 +0.21(+0.48%)
Jan 19, 2011 43.97 44.37 43.95 44.34 13,541,579 +0.33(+0.74%)
Jan 18, 2011 44.09 44.36 43.95 44.01 19,677,238 -0.32(-0.72%)
Jan 14, 2011 44.61 44.63 44.12 44.33 15,909,365 -0.26(-0.57%)
Jan 13, 2011 44.34 44.63 44.19 44.58 13,390,608 +0.29(+0.66%)
Jan 12, 2011 44.26 44.56 44.16 44.29 11,729,694 +0.16(+0.37%)
Jan 11, 2011 44.09 44.19 43.94 44.13 10,403,360 +0.08(+0.18%)
Jan 10, 2011 44.14 44.22 43.94 44.05 13,793,166 -0.31(-0.70%)
Jan 07, 2011 44.79 44.82 44.34 44.36 15,641,738 -0.43(-0.96%)
Jan 06, 2011 44.95 45.02 44.58 44.80 10,733,181 -0.07(-0.16%)
Jan 05, 2011 44.94 45.03 44.61 44.87 16,704,031 -0.03(-0.06%)
Jan 04, 2011 44.74 44.90 44.47 44.90 17,421,472 +0.38(+0.84%)
Jan 03, 2011 44.38 44.77 44.31 44.52 21,017,482 +0.69(+1.57%)
Dec 31, 2010 43.87 44.00 43.76 43.83 7,028,979 -0.06(-0.15%)
Dec 30, 2010 44.01 44.07 43.87 43.90 8,141,959 -0.13(-0.31%)
Dec 29, 2010 44.02 44.25 44.02 44.03 7,019,793 +0.06(+0.13%)
Dec 28, 2010 43.98 44.15 43.87 43.97 8,966,184 +0.09(+0.19%)
Dec 27, 2010 44.07 44.11 43.81 43.89 7,286,333 -0.23(-0.51%)
Dec 23, 2010 43.95 44.26 43.95 44.12 10,230,558 +0.16(+0.37%)
Dec 22, 2010 44.17 44.22 43.88 43.95 12,488,059 -0.23(-0.51%)
Dec 21, 2010 44.50 44.51 44.14 44.18 11,158,955 -0.13(-0.29%)
Dec 20, 2010 44.32 44.40 44.10 44.31 12,549,782 -0.01(-0.03%)
Dec 17, 2010 44.12 44.32 43.92 44.32 22,522,000 +0.10(+0.22%)
Dec 16, 2010 44.47 44.50 43.97 44.22 15,720,754 -0.12(-0.27%)
Dec 15, 2010 44.60 44.76 44.25 44.34 16,275,363 -0.14(-0.32%)
Dec 14, 2010 43.96 44.60 43.86 44.48 19,037,012 +0.64(+1.47%)
Dec 13, 2010 43.82 43.92 43.63 43.84 19,294,360 -0.04(-0.08%)
Dec 10, 2010 44.07 44.17 43.72 43.87 16,169,785 -0.11(-0.24%)
Dec 09, 2010 44.24 44.62 43.76 43.98 18,295,380 -0.28(-0.62%)
Dec 08, 2010 44.09 44.34 44.04 44.26 11,118,038 +0.10(+0.22%)
Dec 07, 2010 44.34 44.46 44.12 44.16 13,445,078 +0.08(+0.18%)
Dec 06, 2010 44.16 44.28 44.08 44.08 12,683,587 -0.26(-0.58%)
Dec 03, 2010 44.30 44.48 44.10 44.34 13,945,228 -0.03(-0.06%)
Dec 02, 2010 44.21 44.56 44.13 44.36 14,336,926 +0.13(+0.29%)
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.