Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 48.05 48.45 48.05 48.24 15,333,803 +0.19(+0.40%)
Apr 27, 2012 48.13 48.26 47.93 48.05 13,328,147 +0.07(+0.14%)
Apr 26, 2012 47.73 48.14 47.62 47.98 12,334,210 +0.24(+0.50%)
Apr 25, 2012 47.40 47.85 47.31 47.74 15,064,246 +0.49(+1.03%)
Apr 24, 2012 47.09 47.27 46.95 47.25 12,175,749 +0.30(+0.63%)
Apr 23, 2012 47.05 47.19 46.91 46.96 13,658,827 -0.25(-0.53%)
Apr 20, 2012 46.85 47.40 46.83 47.21 19,325,888 +0.50(+1.08%)
Apr 19, 2012 46.85 47.08 46.51 46.71 20,497,704 -0.17(-0.36%)
Apr 18, 2012 47.59 47.37 46.77 46.88 27,756,232 -0.71(-1.49%)
Apr 17, 2012 47.59 47.63 46.88 47.59 24,726,918 +0.18(+0.38%)
Apr 16, 2012 47.22 47.54 47.18 47.41 14,173,514 +0.33(+0.69%)
Apr 13, 2012 47.38 47.42 47.07 47.08 15,150,367 -0.45(-0.95%)
Apr 12, 2012 47.46 47.54 47.19 47.54 17,687,738 +0.01(+0.03%)
Apr 11, 2012 47.94 47.94 47.40 47.52 13,981,540 -0.05(-0.11%)
Apr 10, 2012 48.02 48.06 47.54 47.57 17,236,776 -0.53(-1.11%)
Apr 09, 2012 48.13 48.34 48.08 48.11 8,549,959 -0.31(-0.64%)
Apr 05, 2012 48.36 48.45 48.23 48.42 10,691,671 -0.04(-0.08%)
Apr 04, 2012 48.62 48.68 48.43 48.45 12,728,889 -0.36(-0.74%)
Apr 03, 2012 49.00 49.02 48.54 48.82 12,318,872 -0.24(-0.50%)
Apr 02, 2012 48.94 49.13 48.77 49.06 11,856,663 +0.19(+0.38%)
Mar 30, 2012 48.63 49.04 48.60 48.88 15,260,862 +0.31(+0.64%)
Mar 29, 2012 48.37 48.57 48.31 48.57 12,809,863 -0.06(-0.12%)
Mar 28, 2012 48.46 48.63 48.30 48.63 13,907,452 +0.16(+0.34%)
Mar 27, 2012 48.41 48.54 48.33 48.46 14,441,906 +0.17(+0.35%)
Mar 26, 2012 48.08 48.36 48.04 48.29 11,475,899 +0.46(+0.96%)
Mar 23, 2012 47.79 47.95 47.70 47.83 10,880,338 +0.07(+0.14%)
Mar 22, 2012 47.92 47.94 47.72 47.77 14,332,883 -0.22(-0.46%)
Mar 21, 2012 48.14 48.22 47.90 47.99 10,579,563 -0.15(-0.31%)
Mar 20, 2012 48.17 48.26 47.99 48.14 10,472,906 -0.19(-0.38%)
Mar 19, 2012 48.13 48.37 48.09 48.32 9,880,733 +0.07(+0.14%)
Mar 16, 2012 48.31 48.51 48.02 48.25 23,895,966 +0.04(+0.08%)
Mar 15, 2012 48.11 48.45 48.05 48.22 15,347,637 -0.01(-0.02%)
Mar 14, 2012 48.32 48.45 48.18 48.22 12,971,661 -0.19(-0.38%)
Mar 13, 2012 48.48 48.49 48.19 48.41 13,231,539 +0.17(+0.35%)
Mar 12, 2012 47.83 48.28 47.82 48.24 9,830,672 +0.27(+0.56%)
Mar 09, 2012 48.04 48.16 47.86 47.97 11,350,599 -0.08(-0.17%)
Mar 08, 2012 48.13 48.22 47.97 48.05 15,264,318 +0.41(+0.86%)
Mar 07, 2012 47.62 47.77 47.51 47.65 11,556,108 -0.04(-0.08%)
Mar 06, 2012 47.77 47.97 47.57 47.68 12,773,075 -0.41(-0.86%)
Mar 05, 2012 47.94 48.14 47.82 48.10 10,257,593 +0.10(+0.22%)
Mar 02, 2012 47.97 48.07 47.84 48.00 8,183,299 -0.04(-0.09%)
Mar 01, 2012 48.25 48.36 47.90 48.04 11,894,183 -0.19(-0.38%)
Feb 29, 2012 48.33 48.36 47.95 48.22 15,457,678 -0.07(-0.15%)
Feb 28, 2012 47.87 48.48 47.80 48.30 15,629,243 +0.54(+1.13%)
Feb 27, 2012 47.62 47.90 47.44 47.76 11,501,788 -0.01(-0.02%)
Feb 24, 2012 48.01 48.01 47.57 47.77 14,140,886 -0.05(-0.11%)
Feb 23, 2012 47.88 48.52 47.67 47.82 12,241,292 +0.07(+0.15%)
Feb 22, 2012 47.80 47.99 47.65 47.74 11,096,382 -0.03(-0.06%)
Feb 21, 2012 47.91 47.92 47.56 47.77 11,001,995 +0.04(+0.08%)
Feb 17, 2012 47.91 47.95 47.60 47.74 12,331,136 +0.05(+0.11%)
Feb 16, 2012 47.45 47.86 47.33 47.69 11,156,235 +0.20(+0.42%)
Feb 15, 2012 47.38 47.71 47.35 47.49 12,212,479 +0.03(+0.06%)
Feb 14, 2012 47.56 47.64 47.25 47.46 12,223,590 -0.05(-0.11%)
Feb 13, 2012 47.67 47.71 47.45 47.51 13,154,739 +0.06(+0.12%)
Feb 10, 2012 47.53 47.57 47.19 47.45 18,998,498 -0.21(-0.45%)
Feb 09, 2012 47.86 48.00 47.61 47.66 14,888,724 -0.26(-0.54%)
Feb 08, 2012 47.89 48.00 47.81 47.92 9,329,501 -0.01(-0.03%)
Feb 07, 2012 47.86 48.03 47.76 47.93 12,547,164 +0.05(+0.11%)
Feb 06, 2012 48.08 48.17 47.78 47.88 12,982,179 -0.33(-0.69%)
Feb 03, 2012 48.41 48.49 48.13 48.21 12,302,508 +0.04(+0.08%)
Feb 02, 2012 48.25 48.46 48.00 48.18 11,275,850 -0.07(-0.15%)
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.