Johnson & Johnson (NY: JNJ )

166.77 -0.81 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 67.30 67.70 67.22 67.56 18,106,624 +0.62(+0.93%)
Jun 28, 2012 66.71 67.00 66.44 66.94 12,110,891 +0.10(+0.15%)
Jun 27, 2012 66.42 67.20 66.36 66.84 17,594,204 +0.42(+0.63%)
Jun 26, 2012 66.56 66.69 66.41 66.42 11,099,918 -0.08(-0.12%)
Jun 25, 2012 66.26 66.63 66.14 66.50 13,720,741 -0.13(-0.20%)
Jun 22, 2012 66.66 66.97 66.52 66.63 18,971,432 +0.24(+0.36%)
Jun 21, 2012 66.55 66.97 66.16 66.39 24,545,268 -0.61(-0.91%)
Jun 20, 2012 66.78 67.00 66.46 67.00 21,235,650 +0.28(+0.42%)
Jun 19, 2012 66.30 66.96 66.36 66.72 23,615,304 +0.42(+0.63%)
Jun 18, 2012 65.82 66.39 65.82 66.30 25,750,222 +0.29(+0.44%)
Jun 15, 2012 65.90 66.10 65.51 66.01 25,992,728 +0.56(+0.86%)
Jun 14, 2012 64.35 65.75 64.28 65.45 34,314,884 +1.00(+1.55%)
Jun 13, 2012 64.24 64.70 63.18 64.45 98,439,296 +1.37(+2.17%)
Jun 12, 2012 62.16 63.27 61.83 63.08 26,654,972 +0.96(+1.55%)
Jun 11, 2012 62.97 63.03 62.11 62.12 12,226,035 -0.86(-1.37%)
Jun 08, 2012 62.54 63.04 62.33 62.98 11,249,675 +0.18(+0.29%)
Jun 07, 2012 63.18 63.20 62.51 62.80 12,959,353 +0.00(+0.00%)
Jun 06, 2012 62.09 62.80 61.89 62.80 11,562,461 +0.59(+0.95%)
Jun 05, 2012 62.16 62.38 62.00 62.21 9,524,201 -0.13(-0.21%)
Jun 04, 2012 62.04 62.45 61.89 62.34 9,203,352 +0.56(+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.