Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 46.29 46.67 46.28 46.47 15,919,068 +0.19(+0.40%)
Apr 27, 2012 46.36 46.49 46.17 46.28 13,836,860 +0.06(+0.14%)
Apr 26, 2012 45.97 46.37 45.87 46.22 12,804,986 +0.23(+0.50%)
Apr 25, 2012 45.65 46.09 45.57 45.99 15,639,223 +0.47(+1.04%)
Apr 24, 2012 45.36 45.53 45.22 45.52 12,640,477 +0.29(+0.63%)
Apr 23, 2012 45.32 45.46 45.18 45.23 14,180,162 -0.24(-0.53%)
Apr 20, 2012 45.12 45.66 45.11 45.47 20,063,526 +0.49(+1.08%)
Apr 19, 2012 45.12 45.35 44.80 44.99 21,280,066 -0.16(-0.36%)
Apr 18, 2012 45.84 45.62 45.05 45.15 28,815,640 -0.69(-1.49%)
Apr 17, 2012 45.85 45.88 45.16 45.84 25,670,704 +0.17(+0.38%)
Apr 16, 2012 45.48 45.80 45.45 45.67 14,714,493 +0.31(+0.69%)
Apr 13, 2012 45.64 45.68 45.34 45.35 15,728,631 -0.44(-0.95%)
Apr 12, 2012 45.72 45.79 45.45 45.79 18,362,848 +0.01(+0.03%)
Apr 11, 2012 46.17 46.17 45.65 45.77 14,515,191 -0.05(-0.11%)
Apr 10, 2012 46.26 46.29 45.80 45.82 17,894,674 -0.51(-1.11%)
Apr 09, 2012 46.36 46.56 46.31 46.34 8,876,297 -0.30(-0.64%)
Apr 05, 2012 46.58 46.67 46.46 46.64 11,099,754 -0.04(-0.08%)
Apr 04, 2012 46.83 46.89 46.65 46.67 13,214,729 -0.35(-0.74%)
Apr 03, 2012 47.19 47.22 46.75 47.02 12,789,062 -0.24(-0.50%)
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.