Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 44.58 44.91 44.42 44.61 16,247,055 +0.15(+0.34%)
May 23, 2011 44.21 44.55 44.13 44.46 17,733,756 -0.09(-0.20%)
May 20, 2011 44.93 44.98 44.27 44.55 18,243,584 -0.47(-1.05%)
May 19, 2011 45.12 45.12 44.65 45.02 14,292,699 -0.07(-0.17%)
May 18, 2011 44.87 45.10 44.72 45.10 13,318,799 +0.07(+0.15%)
May 17, 2011 44.91 45.08 44.66 45.03 15,918,243 +0.02(+0.05%)
May 16, 2011 45.03 45.29 44.89 45.01 16,979,316 -0.17(-0.38%)
May 13, 2011 45.50 45.60 44.72 45.18 17,263,706 -0.39(-0.85%)
May 12, 2011 44.78 45.69 44.63 45.56 23,021,418 +0.42(+0.93%)
May 11, 2011 44.97 45.26 44.63 45.14 29,484,550 +0.55(+1.23%)
May 10, 2011 44.49 44.62 44.27 44.59 14,314,955 +0.09(+0.20%)
May 09, 2011 44.15 44.59 44.13 44.51 13,280,848 +0.24(+0.55%)
May 06, 2011 44.25 44.42 44.16 44.26 17,578,612 +0.18(+0.40%)
May 05, 2011 44.38 44.49 43.94 44.09 22,025,642 -0.45(-1.01%)
May 04, 2011 44.76 44.97 44.33 44.53 19,791,758 -0.40(-0.89%)
May 03, 2011 44.83 45.07 44.76 44.93 19,328,150 +0.03(+0.08%)
May 02, 2011 44.95 44.96 44.77 44.90 22,803,244 +0.33(+0.75%)
Apr 29, 2011 44.48 44.74 44.35 44.57 17,848,978 +0.23(+0.52%)
Apr 28, 2011 44.34 44.58 44.03 44.34 19,308,532 -0.13(-0.29%)
Apr 27, 2011 43.03 44.49 42.99 44.47 35,071,600 +0.42(+0.95%)
Apr 26, 2011 43.45 44.28 43.45 44.04 21,447,620 +0.57(+1.31%)
Apr 25, 2011 43.50 43.54 43.22 43.47 10,658,665 +0.03(+0.06%)
Apr 21, 2011 43.27 43.60 43.24 43.45 17,250,150 -0.22(-0.50%)
Apr 20, 2011 42.86 43.77 42.84 43.66 39,465,892 +1.15(+2.71%)
Apr 19, 2011 42.04 42.63 41.91 42.51 38,486,520 +1.51(+3.69%)
Apr 18, 2011 40.99 41.49 40.76 41.00 29,556,212 -0.07(-0.17%)
Apr 15, 2011 40.85 41.33 40.67 41.07 27,449,186 +0.37(+0.90%)
Apr 14, 2011 40.38 40.77 40.34 40.70 15,396,933 +0.28(+0.70%)
Apr 13, 2011 40.46 40.65 40.36 40.42 15,480,319 -0.23(-0.57%)
Apr 12, 2011 40.46 40.74 40.46 40.65 13,601,310 +0.05(+0.13%)
Apr 11, 2011 40.38 40.80 40.35 40.59 14,522,346 +0.27(+0.67%)
Apr 08, 2011 40.50 40.54 40.22 40.32 11,590,706 -0.01(-0.03%)
Apr 07, 2011 40.50 40.52 40.18 40.34 13,631,002 -0.12(-0.30%)
Apr 06, 2011 40.48 40.62 40.42 40.46 14,764,436 -0.09(-0.23%)
Apr 05, 2011 40.52 40.66 40.34 40.55 15,636,629 -0.24(-0.58%)
Apr 04, 2011 40.35 40.81 40.32 40.79 13,893,885 +0.45(+1.11%)
Apr 01, 2011 40.44 40.44 40.05 40.34 14,622,442 +0.16(+0.40%)
Mar 31, 2011 40.15 40.48 40.15 40.18 14,275,220 -0.09(-0.22%)
Mar 30, 2011 40.27 40.27 40.27 40.27 15,851,128 +0.11(+0.27%)
Mar 29, 2011 40.00 40.22 39.96 40.16 13,693,278 -0.01(-0.03%)
Mar 28, 2011 40.00 40.21 40.00 40.17 12,364,150 +0.18(+0.44%)
Mar 25, 2011 40.02 40.07 39.77 40.00 11,922,214 -0.03(-0.08%)
Mar 24, 2011 40.00 40.06 39.83 40.03 12,785,043 +0.21(+0.53%)
Mar 23, 2011 39.82 39.94 39.67 39.82 14,601,219 -0.05(-0.12%)
Mar 22, 2011 39.87 40.11 39.81 39.87 14,978,034 -0.03(-0.07%)
Mar 21, 2011 39.89 39.98 39.81 39.89 15,769,363 +0.18(+0.44%)
Mar 18, 2011 39.71 39.80 39.40 39.72 21,221,644 +0.30(+0.76%)
Mar 17, 2011 39.47 39.59 39.26 39.42 18,373,106 +0.32(+0.82%)
Mar 16, 2011 39.72 39.72 38.99 39.10 25,090,236 -0.56(-1.40%)
Mar 15, 2011 39.53 40.10 39.47 39.66 23,681,920 -0.44(-1.10%)
Mar 14, 2011 40.34 40.34 39.96 40.10 17,383,784 -0.38(-0.94%)
Mar 11, 2011 40.17 40.60 40.08 40.48 15,416,147 +0.05(+0.13%)
Mar 10, 2011 40.78 40.89 40.28 40.42 21,906,740 -0.54(-1.31%)
Mar 09, 2011 41.19 41.41 40.90 40.96 14,873,818 -0.21(-0.51%)
Mar 08, 2011 41.01 41.36 40.92 41.17 13,104,955 +0.21(+0.51%)
Mar 07, 2011 41.43 41.43 40.89 40.96 14,164,654 -0.45(-1.08%)
Mar 04, 2011 41.56 41.56 40.92 41.41 16,869,168 +0.01(+0.02%)
Mar 03, 2011 41.45 41.50 41.24 41.40 11,506,879 +0.16(+0.39%)
Mar 02, 2011 41.03 41.32 40.93 41.24 15,136,586 +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.