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 (%)
Mar 31, 2011 40.78 41.12 40.78 40.81 14,054,080 -0.09(-0.22%)
Mar 30, 2011 40.90 40.90 40.90 40.90 15,605,575 +0.11(+0.27%)
Mar 29, 2011 40.63 40.85 40.59 40.79 13,481,153 -0.01(-0.03%)
Mar 28, 2011 40.63 40.85 40.63 40.80 12,172,615 +0.18(+0.44%)
Mar 25, 2011 40.65 40.70 40.40 40.63 11,737,525 -0.03(-0.08%)
Mar 24, 2011 40.63 40.69 40.45 40.66 12,586,988 +0.21(+0.53%)
Mar 23, 2011 40.45 40.56 40.29 40.45 14,375,030 -0.05(-0.12%)
Mar 22, 2011 40.50 40.74 40.43 40.49 14,746,007 -0.03(-0.07%)
Mar 21, 2011 40.52 40.60 40.43 40.52 15,525,077 +0.18(+0.44%)
Mar 18, 2011 40.34 40.43 40.02 40.34 20,892,898 +0.30(+0.76%)
Mar 17, 2011 40.09 40.21 39.88 40.04 18,088,486 +0.32(+0.82%)
Mar 16, 2011 40.34 40.34 39.61 39.72 24,701,560 -0.56(-1.40%)
Mar 15, 2011 40.15 40.73 40.09 40.28 23,315,060 -0.45(-1.10%)
Mar 14, 2011 40.98 40.98 40.58 40.73 17,114,490 -0.39(-0.94%)
Mar 11, 2011 40.80 41.23 40.72 41.11 15,177,334 +0.06(+0.13%)
Mar 10, 2011 41.42 41.53 40.91 41.06 21,567,380 -0.54(-1.31%)
Mar 09, 2011 41.84 42.06 41.55 41.60 14,643,405 -0.21(-0.51%)
Mar 08, 2011 41.66 42.01 41.56 41.82 12,901,944 +0.21(+0.51%)
Mar 07, 2011 42.08 42.09 41.53 41.60 13,945,227 -0.45(-1.08%)
Mar 04, 2011 42.22 42.22 41.56 42.06 16,607,846 +0.01(+0.02%)
Mar 03, 2011 42.10 42.15 41.89 42.05 11,328,624 +0.17(+0.39%)
Mar 02, 2011 41.67 41.97 41.58 41.89 14,902,103 +0.08(+0.18%)
Mar 01, 2011 42.19 42.36 41.74 41.81 20,377,324 -0.51(-1.20%)
Feb 28, 2011 41.28 42.33 41.17 42.32 29,010,424 +1.24(+3.02%)
Feb 25, 2011 41.27 41.29 40.89 41.08 17,227,142 -0.05(-0.12%)
Feb 24, 2011 41.28 41.30 40.98 41.13 17,240,634 -0.10(-0.23%)
Feb 23, 2011 41.48 41.69 41.21 41.22 17,726,720 -0.18(-0.43%)
Feb 22, 2011 41.42 41.63 41.26 41.40 16,187,964 -0.31(-0.75%)
Feb 18, 2011 41.57 41.79 41.33 41.72 18,154,900 +0.22(+0.53%)
Feb 17, 2011 41.21 41.59 41.18 41.50 10,450,670 +0.18(+0.45%)
Feb 16, 2011 41.37 41.46 41.30 41.31 13,808,097 -0.07(-0.16%)
Feb 15, 2011 41.37 41.44 41.29 41.38 12,558,526 -0.05(-0.13%)
Feb 14, 2011 41.43 41.63 41.40 41.44 11,911,859 +0.00(+0.00%)
Feb 11, 2011 41.46 41.76 41.31 41.44 14,109,045 -0.16(-0.38%)
Feb 10, 2011 41.39 41.69 41.24 41.59 12,650,721 +0.03(+0.08%)
Feb 09, 2011 41.59 41.60 41.39 41.56 12,513,208 -0.04(-0.10%)
Feb 08, 2011 41.60 41.63 41.47 41.60 11,525,883 +0.05(+0.12%)
Feb 07, 2011 41.56 41.63 41.40 41.55 12,041,514 +0.02(+0.05%)
Feb 04, 2011 41.60 41.63 41.40 41.53 14,248,240 -0.01(-0.02%)
Feb 03, 2011 41.41 41.62 41.36 41.54 14,773,351 +0.16(+0.38%)
Feb 02, 2011 41.27 41.48 41.15 41.38 14,640,902 -0.01(-0.02%)
Feb 01, 2011 40.75 41.46 40.75 41.39 21,652,294 +0.59(+1.44%)
Jan 31, 2011 41.07 41.11 40.75 40.80 27,915,532 -0.16(-0.40%)
Jan 28, 2011 41.58 41.64 40.96 40.96 22,377,798 -0.46(-1.10%)
Jan 27, 2011 41.39 41.67 41.37 41.42 16,441,772 +0.05(+0.13%)
Jan 26, 2011 41.76 41.81 41.37 41.37 29,687,452 -0.33(-0.79%)
Jan 25, 2011 41.57 42.07 41.44 41.69 41,099,932 -0.87(-2.05%)
Jan 24, 2011 42.71 42.81 42.43 42.57 16,672,526 -0.20(-0.48%)
Jan 21, 2011 43.18 43.18 42.64 42.77 18,948,342 -0.14(-0.32%)
Jan 20, 2011 42.82 43.07 42.69 42.91 16,881,076 +0.20(+0.48%)
Jan 19, 2011 42.36 42.74 42.33 42.71 14,058,435 +0.31(+0.74%)
Jan 18, 2011 42.47 42.73 42.33 42.39 20,428,282 -0.31(-0.72%)
Jan 14, 2011 42.97 42.98 42.49 42.70 16,516,595 -0.25(-0.57%)
Jan 13, 2011 42.71 42.99 42.56 42.94 13,901,702 +0.28(+0.66%)
Jan 12, 2011 42.63 42.92 42.54 42.66 12,177,394 +0.16(+0.37%)
Jan 11, 2011 42.47 42.56 42.32 42.51 10,800,437 +0.08(+0.18%)
Jan 10, 2011 42.52 42.60 42.32 42.43 14,319,624 -0.30(-0.70%)
Jan 07, 2011 43.14 43.18 42.71 42.73 16,238,753 -0.42(-0.97%)
Jan 06, 2011 43.30 43.37 42.94 43.15 11,142,846 -0.07(-0.16%)
Jan 05, 2011 43.29 43.37 42.97 43.22 17,341,592 -0.03(-0.06%)
Jan 04, 2011 43.09 43.24 42.83 43.24 18,086,416 +0.36(+0.84%)
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.