Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.59 44.92 44.42 44.61 16,244,488 +0.15(+0.34%)
May 23, 2011 44.21 44.55 44.14 44.47 17,730,954 -0.09(-0.20%)
May 20, 2011 44.93 44.99 44.28 44.55 18,240,702 -0.47(-1.05%)
May 19, 2011 45.12 45.12 44.66 45.03 14,290,440 -0.07(-0.17%)
May 18, 2011 44.88 45.11 44.72 45.10 13,316,695 +0.07(+0.15%)
May 17, 2011 44.92 45.09 44.67 45.03 15,915,728 +0.02(+0.05%)
May 16, 2011 45.04 45.30 44.89 45.01 16,976,634 -0.17(-0.38%)
May 13, 2011 45.50 45.61 44.73 45.18 17,260,978 -0.39(-0.85%)
May 12, 2011 44.79 45.69 44.64 45.57 23,017,780 +0.42(+0.93%)
May 11, 2011 44.98 45.27 44.63 45.15 29,479,890 +0.55(+1.23%)
May 10, 2011 44.50 44.63 44.28 44.60 14,312,693 +0.09(+0.20%)
May 09, 2011 44.16 44.60 44.13 44.51 13,278,749 +0.24(+0.55%)
May 06, 2011 44.26 44.42 44.17 44.27 17,575,834 +0.18(+0.40%)
May 05, 2011 44.39 44.50 43.95 44.09 22,022,162 -0.45(-1.00%)
May 04, 2011 44.76 44.98 44.34 44.54 19,788,630 -0.40(-0.89%)
May 03, 2011 44.84 45.08 44.77 44.94 19,325,096 +0.03(+0.08%)
May 02, 2011 44.95 44.97 44.78 44.91 22,799,642 +0.33(+0.75%)
Apr 29, 2011 44.49 44.75 44.36 44.57 17,846,156 +0.23(+0.52%)
Apr 28, 2011 44.35 44.59 44.04 44.34 19,305,480 -0.13(-0.29%)
Apr 27, 2011 43.03 44.49 43.00 44.47 35,066,056 +0.42(+0.95%)
Apr 26, 2011 43.45 44.29 43.45 44.05 21,444,232 +0.57(+1.31%)
Apr 25, 2011 43.50 43.54 43.23 43.48 10,656,981 +0.03(+0.06%)
Apr 21, 2011 43.28 43.61 43.25 43.45 17,247,424 -0.22(-0.50%)
Apr 20, 2011 42.87 43.77 42.85 43.67 39,459,656 +1.15(+2.71%)
Apr 19, 2011 42.05 42.64 41.91 42.52 38,480,436 +1.51(+3.69%)
Apr 18, 2011 41.00 41.50 40.76 41.01 29,551,542 -0.07(-0.17%)
Apr 15, 2011 40.86 41.34 40.68 41.07 27,444,850 +0.37(+0.90%)
Apr 14, 2011 40.39 40.78 40.35 40.71 15,394,500 +0.28(+0.70%)
Apr 13, 2011 40.46 40.66 40.36 40.42 15,477,873 -0.23(-0.57%)
Apr 12, 2011 40.46 40.75 40.46 40.65 13,599,161 +0.05(+0.13%)
Apr 11, 2011 40.38 40.81 40.36 40.60 14,520,052 +0.27(+0.67%)
Apr 08, 2011 40.51 40.55 40.23 40.33 11,588,875 -0.01(-0.03%)
Apr 07, 2011 40.50 40.53 40.19 40.34 13,628,848 -0.12(-0.30%)
Apr 06, 2011 40.49 40.63 40.42 40.46 14,762,103 -0.09(-0.23%)
Apr 05, 2011 40.52 40.67 40.34 40.56 15,634,158 -0.24(-0.58%)
Apr 04, 2011 40.36 40.82 40.33 40.80 13,891,690 +0.45(+1.11%)
Apr 01, 2011 40.44 40.45 40.06 40.35 14,620,132 +0.16(+0.41%)
Mar 31, 2011 40.16 40.49 40.16 40.19 14,272,964 -0.09(-0.22%)
Mar 30, 2011 40.27 40.27 40.27 40.27 15,848,623 +0.11(+0.27%)
Mar 29, 2011 40.00 40.23 39.97 40.17 13,691,114 -0.01(-0.03%)
Mar 28, 2011 40.00 40.22 40.00 40.18 12,362,196 +0.18(+0.44%)
Mar 25, 2011 40.02 40.08 39.78 40.00 11,920,330 -0.03(-0.08%)
Mar 24, 2011 40.00 40.07 39.83 40.04 12,783,023 +0.21(+0.53%)
Mar 23, 2011 39.83 39.94 39.68 39.83 14,598,912 -0.05(-0.12%)
Mar 22, 2011 39.88 40.12 39.81 39.87 14,975,667 -0.03(-0.07%)
Mar 21, 2011 39.89 39.98 39.81 39.90 15,766,871 +0.18(+0.44%)
Mar 18, 2011 39.72 39.81 39.41 39.72 21,218,292 +0.30(+0.76%)
Mar 17, 2011 39.48 39.59 39.27 39.43 18,370,204 +0.32(+0.82%)
Mar 16, 2011 39.72 39.72 39.00 39.11 25,086,272 -0.56(-1.40%)
Mar 15, 2011 39.53 40.10 39.48 39.66 23,678,178 -0.44(-1.10%)
Mar 14, 2011 40.35 40.35 39.96 40.10 17,381,038 -0.38(-0.94%)
Mar 11, 2011 40.18 40.60 40.09 40.48 15,413,711 +0.05(+0.13%)
Mar 10, 2011 40.79 40.90 40.29 40.43 21,903,280 -0.54(-1.31%)
Mar 09, 2011 41.20 41.41 40.91 40.97 14,871,467 -0.21(-0.51%)
Mar 08, 2011 41.02 41.37 40.92 41.18 13,102,884 +0.21(+0.51%)
Mar 07, 2011 41.43 41.44 40.90 40.97 14,162,416 -0.45(-1.08%)
Mar 04, 2011 41.57 41.57 40.92 41.41 16,866,504 +0.01(+0.02%)
Mar 03, 2011 41.45 41.51 41.24 41.41 11,505,061 +0.16(+0.39%)
Mar 02, 2011 41.03 41.33 40.94 41.24 15,134,194 +0.07(+0.18%)
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.