Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 49.14 49.36 49.03 49.12 14,535,749 -0.16(-0.33%)
Jul 30, 2012 49.22 49.42 49.07 49.28 11,809,532 -0.05(-0.10%)
Jul 27, 2012 48.92 49.44 48.88 49.33 19,753,314 +0.55(+1.13%)
Jul 26, 2012 48.46 48.94 48.40 48.77 23,125,394 +0.86(+1.79%)
Jul 25, 2012 48.02 48.26 47.81 47.92 13,927,150 +0.13(+0.27%)
Jul 24, 2012 48.32 48.43 47.54 47.79 17,118,256 -0.54(-1.12%)
Jul 23, 2012 48.35 48.47 48.00 48.33 16,586,850 -0.37(-0.76%)
Jul 20, 2012 49.21 49.21 48.50 48.70 19,682,088 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.94 49.34 19,025,320 +0.11(+0.23%)
Jul 18, 2012 48.77 49.29 48.72 49.22 22,008,052 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.97 48.96 34,108,024 +0.39(+0.80%)
Jul 16, 2012 48.58 48.76 48.50 48.57 18,210,688 -0.11(-0.23%)
Jul 13, 2012 48.10 48.77 48.06 48.68 18,507,844 +0.64(+1.33%)
Jul 12, 2012 47.98 48.33 47.85 48.04 23,212,180 -0.13(-0.28%)
Jul 11, 2012 48.27 48.33 48.05 48.18 16,948,772 +0.01(+0.03%)
Jul 10, 2012 48.23 48.32 48.06 48.16 18,112,842 +0.07(+0.15%)
Jul 09, 2012 48.06 48.22 47.99 48.09 17,596,778 +0.10(+0.21%)
Jul 06, 2012 47.90 48.16 47.80 47.99 13,752,316 -0.10(-0.21%)
Jul 05, 2012 48.19 48.36 48.09 48.09 16,711,596 -0.18(-0.38%)
Jul 03, 2012 48.22 48.33 48.05 48.28 12,546,454 +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.