Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.90 47.18 46.77 47.00 16,926,420 +0.24(+0.52%)
Apr 28, 2011 46.76 47.01 46.43 46.75 18,310,534 -0.14(-0.29%)
Apr 27, 2011 45.37 46.91 45.34 46.89 33,258,858 +0.44(+0.95%)
Apr 26, 2011 45.82 46.70 45.82 46.45 20,339,060 +0.60(+1.31%)
Apr 25, 2011 45.87 45.91 45.58 45.84 10,107,752 +0.03(+0.06%)
Apr 21, 2011 45.63 45.98 45.60 45.82 16,358,543 -0.23(-0.50%)
Apr 20, 2011 45.20 46.15 45.18 46.04 37,426,024 +1.22(+2.71%)
Apr 19, 2011 44.34 44.96 44.19 44.83 36,497,272 +1.59(+3.69%)
Apr 18, 2011 43.23 43.76 42.98 43.23 28,028,544 -0.07(-0.17%)
Apr 15, 2011 43.08 43.58 42.89 43.31 26,030,424 +0.39(+0.90%)
Apr 14, 2011 42.58 42.99 42.54 42.92 14,601,114 +0.30(+0.70%)
Apr 13, 2011 42.66 42.87 42.56 42.62 14,680,190 -0.24(-0.57%)
Apr 12, 2011 42.66 42.96 42.66 42.86 12,898,301 +0.06(+0.13%)
Apr 11, 2011 42.58 43.03 42.55 42.81 13,771,732 +0.29(+0.67%)
Apr 08, 2011 42.71 42.75 42.41 42.52 10,991,619 -0.01(-0.03%)
Apr 07, 2011 42.71 42.73 42.37 42.53 12,926,458 -0.13(-0.30%)
Apr 06, 2011 42.69 42.83 42.62 42.66 14,001,308 -0.10(-0.23%)
Apr 05, 2011 42.73 42.88 42.53 42.76 14,828,421 -0.25(-0.58%)
Apr 04, 2011 42.55 43.03 42.52 43.01 13,175,754 +0.47(+1.11%)
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.