Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 44.32 45.39 44.28 44.65 20,763,048 -0.15(-0.33%)
Sep 29, 2011 44.82 45.04 44.18 44.80 12,727,063 +0.46(+1.03%)
Sep 28, 2011 44.80 45.19 44.27 44.35 12,785,501 -0.40(-0.89%)
Sep 27, 2011 44.43 45.12 43.97 44.75 18,710,180 +0.79(+1.80%)
Sep 26, 2011 43.50 44.07 43.48 43.95 15,063,938 +0.77(+1.79%)
Sep 23, 2011 42.98 43.40 42.77 43.18 15,665,866 -0.23(-0.53%)
Sep 22, 2011 43.58 43.89 42.87 43.41 27,751,038 -0.85(-1.92%)
Sep 21, 2011 45.01 45.29 44.24 44.26 14,321,639 -0.76(-1.70%)
Sep 20, 2011 45.17 45.47 44.72 45.03 15,510,498 +0.06(+0.12%)
Sep 19, 2011 44.91 45.15 44.61 44.97 12,154,770 -0.32(-0.70%)
Sep 16, 2011 45.24 45.39 44.84 45.29 22,376,630 +0.13(+0.30%)
Sep 15, 2011 45.07 45.31 44.82 45.15 15,155,305 +0.47(+1.05%)
Sep 14, 2011 44.84 45.20 44.16 44.68 19,148,412 +0.08(+0.19%)
Sep 13, 2011 44.86 44.91 44.30 44.60 16,538,106 +0.01(+0.03%)
Sep 12, 2011 44.24 44.60 43.68 44.58 19,179,220 -0.04(-0.08%)
Sep 09, 2011 45.15 45.16 44.37 44.62 24,258,488 -0.92(-2.02%)
Sep 08, 2011 45.54 46.23 45.46 45.54 22,180,818 -0.34(-0.73%)
Sep 07, 2011 45.60 45.89 45.36 45.87 15,346,378 +0.55(+1.22%)
Sep 06, 2011 44.29 45.40 43.83 45.32 22,599,844 +0.40(+0.89%)
Sep 02, 2011 45.45 45.57 44.81 44.92 19,560,062 -0.88(-1.93%)
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.