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 (%)
Dec 30, 2011 46.62 46.62 46.39 46.41 7,009,136 -0.21(-0.46%)
Dec 29, 2011 46.22 46.72 46.17 46.62 7,965,206 +0.30(+0.66%)
Dec 28, 2011 46.68 46.72 46.21 46.31 8,290,602 -0.40(-0.86%)
Dec 27, 2011 46.70 46.93 46.63 46.72 7,025,885 +0.03(+0.06%)
Dec 23, 2011 46.16 46.70 46.12 46.69 9,190,431 +0.72(+1.57%)
Dec 21, 2011 45.86 46.00 45.70 45.97 11,972,312 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.30 45.66 15,952,597 +0.70(+1.56%)
Dec 19, 2011 45.42 45.49 44.84 44.96 12,753,327 -0.54(-1.20%)
Dec 16, 2011 45.54 45.55 44.97 45.50 27,153,026 +0.21(+0.47%)
Dec 15, 2011 45.04 45.36 44.98 45.29 13,617,242 +0.58(+1.30%)
Dec 14, 2011 44.85 45.13 44.53 44.71 13,852,354 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.68 44.84 20,088,858 -0.11(-0.24%)
Dec 12, 2011 45.20 45.43 44.83 44.94 15,249,758 -0.72(-1.58%)
Dec 09, 2011 45.51 45.77 45.27 45.66 12,486,415 +0.53(+1.18%)
Dec 08, 2011 45.39 45.61 44.98 45.13 13,513,651 -0.47(-1.04%)
Dec 07, 2011 44.98 45.86 44.84 45.61 16,257,986 +0.68(+1.51%)
Dec 06, 2011 45.01 45.24 44.76 44.93 14,722,090 +0.09(+0.21%)
Dec 05, 2011 45.36 45.47 44.47 44.84 21,596,036 -0.08(-0.17%)
Dec 02, 2011 45.90 45.92 44.79 44.91 22,317,932 -0.69(-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.