Johnson & Johnson (NY: JNJ )

177.94 -0.06 (-0.03%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 42.34 42.69 42.34 42.37 13,537,378 -0.09(-0.22%)
Mar 30, 2011 42.46 42.46 42.46 42.46 15,031,833 +0.11(+0.27%)
Mar 29, 2011 42.18 42.41 42.14 42.35 12,985,515 -0.01(-0.03%)
Mar 28, 2011 42.18 42.40 42.18 42.36 11,725,086 +0.19(+0.44%)
Mar 25, 2011 42.20 42.25 41.94 42.18 11,305,992 -0.04(-0.08%)
Mar 24, 2011 42.18 42.25 42.00 42.21 12,124,224 +0.22(+0.53%)
Mar 23, 2011 41.99 42.11 41.83 41.99 13,846,528 -0.05(-0.12%)
Mar 22, 2011 42.05 42.30 41.98 42.04 14,203,866 -0.03(-0.07%)
Mar 21, 2011 42.06 42.15 41.98 42.07 14,954,294 +0.19(+0.44%)
Mar 18, 2011 41.88 41.97 41.55 41.88 20,124,764 +0.31(+0.76%)
Mar 17, 2011 41.63 41.74 41.40 41.57 17,423,458 +0.34(+0.82%)
Mar 16, 2011 41.88 41.88 41.12 41.23 23,793,402 -0.59(-1.40%)
Mar 15, 2011 41.68 42.28 41.63 41.82 22,457,876 -0.46(-1.10%)
Mar 14, 2011 42.54 42.54 42.13 42.28 16,485,271 -0.40(-0.94%)
Mar 11, 2011 42.36 42.81 42.27 42.68 14,619,335 +0.06(+0.13%)
Mar 10, 2011 43.01 43.12 42.48 42.63 20,774,450 -0.56(-1.31%)
Mar 09, 2011 43.43 43.66 43.13 43.19 14,105,037 -0.22(-0.51%)
Mar 08, 2011 43.25 43.61 43.15 43.41 12,427,601 +0.22(+0.51%)
Mar 07, 2011 43.68 43.69 43.12 43.19 13,432,527 -0.47(-1.08%)
Mar 04, 2011 43.83 43.83 43.15 43.66 15,997,255 +0.01(+0.02%)
Mar 03, 2011 43.71 43.76 43.48 43.66 10,912,124 +0.17(+0.39%)
Mar 02, 2011 43.26 43.57 43.16 43.48 14,354,223 +0.08(+0.18%)
Mar 01, 2011 43.80 43.98 43.33 43.41 19,628,146 -0.53(-1.20%)
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%)
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.