Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.69 46.18 45.14 45.15 19,561,102 -0.85(-1.84%)
Oct 28, 2011 46.02 46.17 45.58 45.99 14,820,240 +0.07(+0.15%)
Oct 27, 2011 45.57 46.06 45.37 45.92 23,341,648 +0.71(+1.57%)
Oct 26, 2011 45.01 45.29 44.72 45.22 14,165,954 +0.56(+1.26%)
Oct 25, 2011 45.26 45.45 44.56 44.65 14,726,100 -0.73(-1.61%)
Oct 24, 2011 44.80 45.43 44.59 45.38 17,903,668 +0.67(+1.49%)
Oct 21, 2011 44.25 44.76 44.09 44.72 18,793,370 +0.88(+2.00%)
Oct 20, 2011 44.14 44.26 43.69 43.84 16,489,479 -0.08(-0.18%)
Oct 19, 2011 45.23 45.23 43.58 43.92 28,474,702 -1.25(-2.76%)
Oct 18, 2011 44.70 45.39 44.45 45.17 16,695,056 +0.44(+0.99%)
Oct 17, 2011 45.15 45.46 44.61 44.72 15,400,763 -0.65(-1.44%)
Oct 14, 2011 45.36 45.39 44.99 45.38 9,526,449 +0.34(+0.76%)
Oct 13, 2011 45.19 45.19 44.57 45.03 11,097,986 -0.07(-0.16%)
Oct 12, 2011 44.96 45.36 44.78 45.10 13,371,436 +0.26(+0.58%)
Oct 11, 2011 45.05 45.12 44.77 44.84 10,878,254 -0.33(-0.73%)
Oct 10, 2011 44.79 45.17 44.62 45.17 10,132,204 +0.91(+2.06%)
Oct 07, 2011 44.18 44.68 44.17 44.26 17,631,416 +0.22(+0.51%)
Oct 06, 2011 43.62 44.05 43.62 44.04 13,685,709 +0.32(+0.74%)
Oct 05, 2011 43.62 43.83 43.19 43.71 21,972,142 +0.13(+0.29%)
Oct 04, 2011 43.15 43.70 42.65 43.59 25,941,270 +0.06(+0.14%)
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.