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 (%)
Oct 31, 2011 44.98 45.45 44.43 44.44 19,872,032 -0.84(-1.84%)
Oct 28, 2011 45.30 45.44 44.87 45.27 15,055,813 +0.07(+0.15%)
Oct 27, 2011 44.85 45.34 44.66 45.20 23,712,674 +0.70(+1.57%)
Oct 26, 2011 44.30 44.58 44.02 44.51 14,391,127 +0.55(+1.26%)
Oct 25, 2011 44.56 44.74 43.87 43.96 14,960,178 -0.72(-1.61%)
Oct 24, 2011 44.10 44.71 43.89 44.67 18,188,254 +0.66(+1.49%)
Oct 21, 2011 43.56 44.06 43.40 44.02 19,092,098 +0.86(+2.00%)
Oct 20, 2011 43.45 43.57 43.00 43.16 16,751,585 -0.08(-0.18%)
Oct 19, 2011 44.52 44.52 42.90 43.23 28,927,318 -1.23(-2.76%)
Oct 18, 2011 44.00 44.68 43.76 44.46 16,960,430 +0.43(+0.99%)
Oct 17, 2011 44.45 44.75 43.91 44.02 15,645,565 -0.64(-1.44%)
Oct 14, 2011 44.65 44.68 44.29 44.67 9,677,876 +0.34(+0.76%)
Oct 13, 2011 44.48 44.48 43.87 44.33 11,274,393 -0.07(-0.16%)
Oct 12, 2011 44.26 44.65 44.08 44.40 13,583,980 +0.26(+0.58%)
Oct 11, 2011 44.35 44.42 44.07 44.14 11,051,169 -0.32(-0.73%)
Oct 10, 2011 44.09 44.47 43.92 44.47 10,293,260 +0.90(+2.06%)
Oct 07, 2011 43.49 43.98 43.48 43.57 17,911,674 +0.22(+0.51%)
Oct 06, 2011 42.94 43.36 42.93 43.35 13,903,249 +0.32(+0.74%)
Oct 05, 2011 42.93 43.14 42.51 43.03 22,321,398 +0.12(+0.29%)
Oct 04, 2011 42.48 43.02 41.98 42.91 26,353,618 +0.06(+0.14%)
Oct 03, 2011 43.82 44.31 42.82 42.84 24,465,882 -1.11(-2.53%)
Sep 30, 2011 43.63 44.68 43.58 43.96 21,093,084 -0.14(-0.33%)
Sep 29, 2011 44.11 44.34 43.49 44.10 12,929,364 +0.45(+1.03%)
Sep 28, 2011 44.10 44.48 43.58 43.65 12,988,731 -0.39(-0.89%)
Sep 27, 2011 43.73 44.41 43.28 44.05 19,007,586 +0.78(+1.80%)
Sep 26, 2011 42.82 43.38 42.80 43.27 15,303,385 +0.76(+1.79%)
Sep 23, 2011 42.31 42.72 42.10 42.51 15,914,881 -0.23(-0.53%)
Sep 22, 2011 42.90 43.20 42.20 42.73 28,192,152 -0.84(-1.92%)
Sep 21, 2011 44.30 44.58 43.55 43.57 14,549,287 -0.75(-1.70%)
Sep 20, 2011 44.46 44.76 44.02 44.32 15,757,043 +0.06(+0.12%)
Sep 19, 2011 44.20 44.44 43.91 44.27 12,347,975 -0.31(-0.70%)
Sep 16, 2011 44.53 44.68 44.14 44.58 22,732,316 +0.13(+0.29%)
Sep 15, 2011 44.36 44.60 44.11 44.45 15,396,205 +0.46(+1.05%)
Sep 14, 2011 44.14 44.49 43.47 43.98 19,452,784 +0.08(+0.19%)
Sep 13, 2011 44.16 44.20 43.60 43.90 16,800,986 +0.01(+0.03%)
Sep 12, 2011 43.55 43.90 43.00 43.89 19,484,082 -0.03(-0.08%)
Sep 09, 2011 44.44 44.45 43.68 43.92 24,644,086 -0.90(-2.02%)
Sep 08, 2011 44.83 45.50 44.75 44.83 22,533,392 -0.33(-0.73%)
Sep 07, 2011 44.89 45.17 44.65 45.16 15,590,315 +0.55(+1.22%)
Sep 06, 2011 43.60 44.69 43.14 44.61 22,959,078 +0.39(+0.89%)
Sep 02, 2011 44.74 44.86 44.11 44.22 19,870,976 -0.87(-1.93%)
Sep 01, 2011 45.32 45.65 44.94 45.09 16,142,854 -0.32(-0.71%)
Aug 31, 2011 45.57 45.71 45.09 45.41 21,088,232 +0.02(+0.05%)
Aug 30, 2011 45.43 45.58 44.99 45.39 16,203,601 -0.06(-0.14%)
Aug 29, 2011 44.61 45.49 44.56 45.45 18,644,992 +1.09(+2.46%)
Aug 26, 2011 43.86 44.56 43.13 44.36 20,503,534 +0.21(+0.47%)
Aug 25, 2011 44.80 44.80 43.92 44.16 19,200,652 -0.67(-1.50%)
Aug 24, 2011 44.72 44.94 44.35 44.83 21,230,572 +0.38(+0.86%)
Aug 23, 2011 43.45 44.46 43.38 44.44 21,751,060 +1.15(+2.65%)
Aug 22, 2011 43.77 43.85 43.10 43.29 20,013,328 +0.10(+0.24%)
Aug 19, 2011 43.03 43.63 42.92 43.19 28,352,928 -0.01(-0.03%)
Aug 18, 2011 43.23 43.49 42.43 43.21 34,173,020 -0.75(-1.71%)
Aug 17, 2011 44.16 44.36 43.64 43.96 16,820,960 -0.07(-0.16%)
Aug 16, 2011 43.62 44.27 43.56 44.03 19,211,940 -0.16(-0.36%)
Aug 15, 2011 43.68 44.20 43.51 44.18 57,541,744 +0.84(+1.94%)
Aug 12, 2011 43.51 43.77 43.03 43.34 61,874,828 -0.05(-0.13%)
Aug 11, 2011 41.17 43.91 41.13 43.40 48,993,544 +2.22(+5.38%)
Aug 10, 2011 42.15 42.38 41.05 41.18 47,786,692 -1.37(-3.22%)
Aug 09, 2011 42.27 42.66 40.41 42.55 53,048,080 +0.74(+1.77%)
Aug 08, 2011 42.27 42.81 41.76 41.81 47,303,920 -1.09(-2.54%)
Aug 05, 2011 42.49 43.39 41.76 42.90 35,140,040 +0.60(+1.41%)
Aug 04, 2011 42.83 43.21 42.28 42.30 34,332,696 -1.07(-2.48%)
Aug 03, 2011 43.35 43.46 42.32 43.38 25,816,894 -0.01(-0.03%)
Aug 02, 2011 43.85 44.02 43.39 43.39 25,024,546 -0.67(-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.