Johnson & Johnson (NY: JNJ )

177.36 -1.42 (-0.79%)
Streaming Delayed Price Updated: 1:05 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 50.36 50.65 50.29 50.55 24,199,488 +0.46(+0.93%)
Jun 28, 2012 49.91 50.13 49.71 50.09 16,186,196 +0.07(+0.15%)
Jun 27, 2012 49.70 50.28 49.65 50.01 23,514,640 +0.31(+0.63%)
Jun 26, 2012 49.80 49.90 49.69 49.70 14,835,031 -0.06(-0.12%)
Jun 25, 2012 49.58 49.85 49.49 49.76 18,337,760 -0.10(-0.19%)
Jun 22, 2012 49.88 50.11 49.77 49.85 25,355,304 +0.18(+0.36%)
Jun 21, 2012 49.79 50.11 49.50 49.67 32,804,730 -0.46(-0.91%)
Jun 20, 2012 49.97 50.13 49.73 50.13 28,381,430 +0.21(+0.42%)
Jun 19, 2012 49.61 50.10 49.65 49.92 31,561,834 +0.31(+0.63%)
Jun 18, 2012 49.25 49.67 49.25 49.61 34,415,152 +0.22(+0.44%)
Jun 15, 2012 49.31 49.46 49.02 49.39 34,739,260 +0.42(+0.86%)
Jun 14, 2012 48.15 49.20 48.10 48.97 45,861,816 +0.75(+1.55%)
Jun 13, 2012 48.07 48.41 47.27 48.22 131,564,040 +1.03(+2.17%)
Jun 12, 2012 46.51 47.34 46.26 47.20 35,624,348 +0.72(+1.55%)
Jun 11, 2012 47.12 47.16 46.47 46.48 16,340,086 -0.64(-1.37%)
Jun 08, 2012 46.79 47.17 46.64 47.12 15,035,182 +0.13(+0.29%)
Jun 07, 2012 47.27 47.29 46.77 46.99 17,320,164 +0.00(+0.00%)
Jun 06, 2012 46.46 46.99 46.31 46.99 15,453,220 +0.44(+0.95%)
Jun 05, 2012 46.51 46.67 46.39 46.55 12,729,087 -0.10(-0.21%)
Jun 04, 2012 46.42 46.73 46.31 46.64 12,300,272 +0.42(+0.91%)
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.