Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 63.22 64.74 63.15 63.69 14,557,427 -0.21(-0.33%)
Sep 29, 2011 63.92 64.24 63.02 63.90 8,923,222 +0.65(+1.03%)
Sep 28, 2011 63.90 64.45 63.14 63.25 8,964,194 -0.57(-0.89%)
Sep 27, 2011 63.37 64.35 62.71 63.82 13,118,117 +1.13(+1.80%)
Sep 26, 2011 62.05 62.85 62.01 62.69 10,561,656 +1.10(+1.79%)
Sep 23, 2011 61.30 61.90 61.00 61.59 10,983,681 -0.33(-0.53%)
Sep 22, 2011 62.16 62.60 61.14 61.92 19,456,859 -1.21(-1.92%)
Sep 21, 2011 64.19 64.60 63.10 63.13 10,041,214 -1.09(-1.70%)
Sep 20, 2011 64.42 64.85 63.79 64.22 10,874,749 +0.08(+0.12%)
Sep 19, 2011 64.05 64.39 63.63 64.14 8,521,975 -0.45(-0.70%)
Sep 16, 2011 64.52 64.74 63.96 64.59 15,688,745 +0.19(+0.30%)
Sep 15, 2011 64.28 64.63 63.92 64.40 10,625,716 +0.67(+1.05%)
Sep 14, 2011 63.95 64.47 62.98 63.73 13,425,370 +0.12(+0.19%)
Sep 13, 2011 63.99 64.05 63.18 63.61 11,595,228 +0.02(+0.03%)
Sep 12, 2011 63.10 63.61 62.30 63.59 13,446,971 -0.05(-0.08%)
Sep 09, 2011 64.39 64.41 63.29 63.64 17,008,157 -1.31(-2.02%)
Sep 08, 2011 64.96 65.93 64.84 64.95 15,551,457 -0.48(-0.73%)
Sep 07, 2011 65.04 65.45 64.69 65.43 10,759,681 +0.79(+1.22%)
Sep 06, 2011 63.17 64.75 62.51 64.64 15,845,245 +0.57(+0.89%)
Sep 02, 2011 64.83 65.00 63.91 64.07 13,713,987 -1.26(-1.93%)
Sep 01, 2011 65.66 66.14 65.11 65.33 11,141,017 -0.47(-0.71%)
Aug 31, 2011 66.03 66.23 65.34 65.80 14,554,078 +0.03(+0.05%)
Aug 30, 2011 65.82 66.04 65.19 65.77 11,182,942 -0.09(-0.14%)
Aug 29, 2011 64.64 65.92 64.56 65.86 12,867,872 +1.58(+2.46%)
Aug 26, 2011 63.55 64.57 62.50 64.28 14,150,547 -0.27(-0.42%)
Aug 25, 2011 65.49 65.49 64.20 64.55 13,134,348 -0.98(-1.50%)
Aug 24, 2011 65.38 65.70 64.84 65.53 14,522,930 +0.56(+0.86%)
Aug 23, 2011 63.52 64.99 63.42 64.97 14,878,974 +1.68(+2.65%)
Aug 22, 2011 63.99 64.10 63.01 63.29 13,690,266 +0.15(+0.24%)
Aug 19, 2011 62.91 63.78 62.74 63.14 19,395,030 -0.02(-0.03%)
Aug 18, 2011 63.19 63.58 62.02 63.16 23,376,307 -1.10(-1.71%)
Aug 17, 2011 64.56 64.85 63.80 64.26 11,506,502 -0.10(-0.16%)
Aug 16, 2011 63.77 64.71 63.69 64.36 13,142,070 -0.23(-0.36%)
Aug 15, 2011 63.85 64.62 63.61 64.59 39,361,858 +1.23(+1.94%)
Aug 12, 2011 63.61 63.99 62.90 63.36 42,325,937 -0.08(-0.13%)
Aug 11, 2011 60.18 64.19 60.13 63.44 33,514,398 +3.24(+5.38%)
Aug 10, 2011 61.62 61.96 60.01 60.20 32,688,839 -2.00(-3.22%)
Aug 09, 2011 61.80 62.37 59.08 62.20 36,287,932 +1.08(+1.77%)
Aug 08, 2011 61.80 62.58 61.05 61.12 32,358,598 -1.59(-2.54%)
Aug 05, 2011 62.12 63.43 61.05 62.71 24,037,803 +0.87(+1.41%)
Aug 04, 2011 62.61 63.16 61.80 61.84 23,485,534 -1.57(-2.48%)
Aug 03, 2011 63.37 63.53 61.86 63.41 17,660,238 -0.02(-0.03%)
Aug 02, 2011 64.11 64.35 63.43 63.43 17,118,226 -0.98(-1.52%)
Aug 01, 2011 65.28 65.33 63.66 64.41 15,843,497 -0.38(-0.59%)
Jul 29, 2011 64.74 64.93 64.13 64.79 16,830,733 -0.29(-0.45%)
Jul 28, 2011 65.23 65.62 64.78 65.08 9,920,365 -0.15(-0.23%)
Jul 27, 2011 65.76 65.87 65.14 65.23 12,812,048 -0.69(-1.05%)
Jul 26, 2011 66.17 66.32 65.87 65.92 10,008,239 -0.33(-0.50%)
Jul 25, 2011 66.21 66.43 66.01 66.25 10,252,263 -0.47(-0.70%)
Jul 22, 2011 66.69 66.79 66.49 66.72 7,721,253 +0.25(+0.38%)
Jul 21, 2011 66.45 66.79 66.13 66.47 11,397,709 +0.23(+0.35%)
Jul 20, 2011 66.57 66.90 66.06 66.24 8,912,529 -0.48(-0.72%)
Jul 19, 2011 67.10 67.22 66.15 66.72 13,677,305 -0.37(-0.55%)
Jul 18, 2011 67.17 67.35 66.55 67.09 10,358,952 -0.36(-0.53%)
Jul 15, 2011 67.73 67.95 66.99 67.45 10,245,582 -0.21(-0.31%)
Jul 14, 2011 67.60 67.93 67.47 67.66 9,636,432 +0.03(+0.04%)
Jul 13, 2011 67.39 67.98 67.21 67.63 9,031,662 +0.60(+0.90%)
Jul 12, 2011 66.90 67.68 66.83 67.03 10,528,700 -0.24(-0.36%)
Jul 11, 2011 66.88 67.41 66.83 67.27 8,918,864 -0.30(-0.44%)
Jul 08, 2011 67.81 67.99 67.19 67.57 7,866,185 -0.35(-0.52%)
Jul 07, 2011 67.82 68.05 67.40 67.92 8,415,172 +0.37(+0.55%)
Jul 06, 2011 67.63 67.75 67.37 67.55 7,098,904 -0.07(-0.10%)
Jul 05, 2011 67.29 67.67 67.25 67.62 9,773,502 +0.32(+0.48%)
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.