Skip to main content

Johnson & Johnson (NY: JNJ )

158.24 +0.28 (+0.18%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 44.95 45.32 44.79 45.00 18,447,952 +0.16(+0.35%)
May 30, 2012 44.94 44.98 44.69 44.84 13,061,102 -0.27(-0.61%)
May 29, 2012 45.30 45.36 44.91 45.12 13,999,711 +0.06(+0.13%)
May 25, 2012 45.33 45.40 44.90 45.06 15,549,535 -0.43(-0.94%)
May 24, 2012 45.33 45.66 45.27 45.48 12,914,830 +0.32(+0.70%)
May 23, 2012 45.26 45.51 44.89 45.17 15,785,101 -0.18(-0.39%)
May 22, 2012 45.26 45.55 45.21 45.35 11,779,710 +0.04(+0.08%)
May 21, 2012 45.16 45.57 45.15 45.31 12,307,357 +0.09(+0.19%)
May 18, 2012 45.60 45.62 45.04 45.22 19,304,934 -0.14(-0.31%)
May 17, 2012 45.48 45.69 45.32 45.37 11,197,787 -0.11(-0.25%)
May 16, 2012 45.54 45.64 45.31 45.48 14,033,750 +0.07(+0.16%)
May 15, 2012 45.47 45.79 45.27 45.41 11,906,655 -0.23(-0.50%)
May 14, 2012 45.71 45.76 45.37 45.64 55,594,532 -0.29(-0.64%)
May 11, 2012 46.00 46.40 45.85 45.93 52,984,508 -0.16(-0.36%)
May 10, 2012 46.27 46.30 45.97 46.10 10,710,885 +0.21(+0.45%)
May 09, 2012 46.11 46.32 45.87 45.89 14,921,127 -0.50(-1.08%)
May 08, 2012 46.17 46.39 46.08 46.39 17,357,822 +0.13(+0.28%)
May 07, 2012 46.10 46.42 46.05 46.26 11,683,803 +0.04(+0.09%)
May 04, 2012 46.54 46.61 46.22 46.22 14,432,790 -0.43(-0.92%)
May 03, 2012 46.69 46.75 46.50 46.64 14,537,289 +0.01(+0.02%)
May 02, 2012 46.52 46.64 46.29 46.64 11,696,174 +0.08(+0.17%)
May 01, 2012 46.34 46.66 46.26 46.56 14,159,787 +0.09(+0.18%)
Apr 30, 2012 46.30 46.68 46.29 46.47 15,916,553 +0.19(+0.40%)
Apr 27, 2012 46.37 46.49 46.17 46.29 13,834,674 +0.06(+0.14%)
Apr 26, 2012 45.98 46.38 45.87 46.22 12,802,963 +0.23(+0.50%)
Apr 25, 2012 45.66 46.10 45.57 46.00 15,636,753 +0.47(+1.03%)
Apr 24, 2012 45.37 45.54 45.23 45.52 12,638,480 +0.29(+0.63%)
Apr 23, 2012 45.33 45.47 45.19 45.24 14,177,922 -0.24(-0.53%)
Apr 20, 2012 45.13 45.67 45.12 45.48 20,060,356 +0.49(+1.08%)
Apr 19, 2012 45.13 45.36 44.80 45.00 21,276,704 -0.16(-0.36%)
Apr 18, 2012 45.85 45.63 45.06 45.16 28,811,088 -0.69(-1.49%)
Apr 17, 2012 45.85 45.89 45.17 45.85 25,666,648 +0.17(+0.38%)
Apr 16, 2012 45.49 45.80 45.45 45.67 14,712,169 +0.31(+0.69%)
Apr 13, 2012 45.65 45.69 45.35 45.36 15,726,146 -0.44(-0.95%)
Apr 12, 2012 45.72 45.80 45.46 45.80 18,359,948 +0.01(+0.03%)
Apr 11, 2012 46.18 46.18 45.66 45.78 14,512,898 -0.05(-0.11%)
Apr 10, 2012 46.27 46.30 45.80 45.83 17,891,848 -0.51(-1.11%)
Apr 09, 2012 46.37 46.57 46.32 46.34 8,874,895 -0.30(-0.64%)
Apr 05, 2012 46.59 46.67 46.47 46.64 11,098,001 -0.04(-0.08%)
Apr 04, 2012 46.84 46.90 46.66 46.68 13,212,642 -0.35(-0.74%)
Apr 03, 2012 47.20 47.23 46.76 47.03 12,787,042 -0.24(-0.50%)
Apr 02, 2012 47.14 47.33 46.99 47.27 12,307,267 +0.18(+0.38%)
Mar 30, 2012 46.85 47.24 46.82 47.09 15,840,840 +0.30(+0.64%)
Mar 29, 2012 46.60 46.79 46.54 46.79 13,296,693 -0.06(-0.12%)
Mar 28, 2012 46.69 46.84 46.53 46.84 14,435,995 +0.16(+0.34%)
Mar 27, 2012 46.64 46.76 46.56 46.69 14,990,761 +0.16(+0.35%)
Mar 26, 2012 46.32 46.59 46.28 46.52 11,912,032 +0.44(+0.96%)
Mar 23, 2012 46.04 46.20 45.95 46.08 11,293,838 +0.06(+0.14%)
Mar 22, 2012 46.17 46.18 45.97 46.02 14,877,595 -0.21(-0.46%)
Mar 21, 2012 46.37 46.45 46.15 46.23 10,981,632 -0.14(-0.31%)
Mar 20, 2012 46.40 46.49 46.23 46.37 10,870,922 -0.18(-0.38%)
Mar 19, 2012 46.37 46.59 46.33 46.55 10,256,244 +0.06(+0.14%)
Mar 16, 2012 46.54 46.73 46.27 46.49 24,804,116 +0.04(+0.08%)
Mar 15, 2012 46.35 46.67 46.30 46.45 15,930,913 -0.01(-0.02%)
Mar 14, 2012 46.55 46.67 46.42 46.46 13,464,640 -0.18(-0.38%)
Mar 13, 2012 46.70 46.72 46.42 46.64 13,734,394 +0.16(+0.35%)
Mar 12, 2012 46.08 46.51 46.07 46.47 10,204,280 +0.26(+0.56%)
Mar 09, 2012 46.28 46.40 46.11 46.22 11,781,971 -0.08(-0.17%)
Mar 08, 2012 46.37 46.46 46.22 46.30 15,844,428 +0.39(+0.86%)
Mar 07, 2012 45.88 46.02 45.77 45.90 11,995,290 -0.04(-0.08%)
Mar 06, 2012 46.02 46.21 45.82 45.94 13,258,507 -0.40(-0.86%)
Mar 05, 2012 46.18 46.37 46.07 46.34 10,647,426 +0.10(+0.22%)
Mar 02, 2012 46.22 46.31 46.09 46.24 8,494,300 -0.04(-0.09%)
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.