Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.14 49.36 49.04 49.12 14,533,450 -0.16(-0.33%)
Jul 30, 2012 49.23 49.43 49.08 49.29 11,807,664 -0.05(-0.10%)
Jul 27, 2012 48.93 49.45 48.89 49.34 19,750,190 +0.55(+1.13%)
Jul 26, 2012 48.47 48.95 48.41 48.78 23,121,736 +0.86(+1.79%)
Jul 25, 2012 48.02 48.27 47.82 47.92 13,924,947 +0.13(+0.27%)
Jul 24, 2012 48.33 48.43 47.55 47.80 17,115,548 -0.54(-1.12%)
Jul 23, 2012 48.36 48.48 48.01 48.34 16,584,227 -0.37(-0.76%)
Jul 20, 2012 49.22 49.22 48.51 48.70 19,678,974 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.95 49.34 19,022,310 +0.11(+0.23%)
Jul 18, 2012 48.78 49.29 48.73 49.23 22,004,570 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.98 48.97 34,102,628 +0.39(+0.80%)
Jul 16, 2012 48.59 48.77 48.51 48.58 18,207,808 -0.11(-0.23%)
Jul 13, 2012 48.11 48.78 48.07 48.69 18,504,918 +0.64(+1.33%)
Jul 12, 2012 47.99 48.34 47.86 48.05 23,208,510 -0.13(-0.28%)
Jul 11, 2012 48.28 48.34 48.06 48.19 16,946,090 +0.01(+0.03%)
Jul 10, 2012 48.24 48.33 48.07 48.17 18,109,978 +0.07(+0.15%)
Jul 09, 2012 48.07 48.23 47.99 48.10 17,593,996 +0.10(+0.21%)
Jul 06, 2012 47.91 48.17 47.80 48.00 13,750,141 -0.10(-0.21%)
Jul 05, 2012 48.20 48.36 48.10 48.10 16,708,953 -0.18(-0.38%)
Jul 03, 2012 48.23 48.34 48.06 48.29 12,544,469 +0.03(+0.06%)
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.