Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
Oct 03, 2011 44.51 45.02 43.50 43.53 24,083,072 -1.13(-2.53%)
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%)
Sep 01, 2011 46.04 46.37 45.65 45.80 15,890,272 -0.33(-0.71%)
Aug 31, 2011 46.30 46.44 45.81 46.13 20,758,272 +0.02(+0.05%)
Aug 30, 2011 46.15 46.30 45.71 46.11 15,950,069 -0.06(-0.14%)
Aug 29, 2011 45.32 46.22 45.26 46.18 18,353,260 +1.11(+2.46%)
Aug 26, 2011 44.56 45.27 43.82 45.07 20,182,720 +0.21(+0.47%)
Aug 25, 2011 45.51 45.51 44.61 44.86 18,900,222 -0.68(-1.50%)
Aug 24, 2011 45.43 45.66 45.06 45.54 20,898,382 +0.39(+0.86%)
Aug 23, 2011 44.14 45.16 44.07 45.15 21,410,726 +1.17(+2.65%)
Aug 22, 2011 44.47 44.55 43.79 43.98 19,700,184 +0.10(+0.24%)
Aug 19, 2011 43.72 44.32 43.60 43.88 27,909,294 -0.01(-0.03%)
Aug 18, 2011 43.91 44.18 43.10 43.89 33,638,324 -0.76(-1.71%)
Aug 17, 2011 44.86 45.07 44.34 44.66 16,557,765 -0.07(-0.16%)
Aug 16, 2011 44.32 44.97 44.26 44.73 18,911,334 -0.16(-0.36%)
Aug 15, 2011 44.37 44.91 44.20 44.89 56,641,400 +0.85(+1.94%)
Aug 12, 2011 44.20 44.47 43.71 44.03 60,906,688 -0.06(-0.13%)
Aug 11, 2011 41.82 44.61 41.79 44.09 48,226,952 +2.25(+5.38%)
Aug 10, 2011 42.82 43.06 41.70 41.83 47,038,984 -1.39(-3.22%)
Aug 09, 2011 42.95 43.34 41.06 43.22 52,218,048 +0.75(+1.77%)
Aug 08, 2011 42.95 43.49 42.43 42.47 46,563,768 -1.10(-2.54%)
Aug 05, 2011 43.17 44.08 42.43 43.58 34,590,208 +0.60(+1.41%)
Aug 04, 2011 43.51 43.89 42.95 42.97 33,795,496 -1.09(-2.48%)
Aug 03, 2011 44.04 44.15 42.99 44.07 25,412,942 -0.01(-0.03%)
Aug 02, 2011 44.55 44.72 44.08 44.08 24,632,992 -0.68(-1.52%)
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.