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 (%)
Jun 30, 2011 46.16 46.50 46.04 46.23 14,026,053 +0.15(+0.32%)
Jun 29, 2011 46.03 46.28 45.82 46.08 13,277,537 +0.28(+0.61%)
Jun 28, 2011 45.58 45.95 45.43 45.80 11,115,528 +0.46(+1.01%)
Jun 27, 2011 45.37 45.60 45.17 45.34 10,367,060 +0.13(+0.29%)
Jun 24, 2011 45.57 45.59 45.05 45.21 18,974,786 -0.42(-0.93%)
Jun 23, 2011 45.55 45.68 44.96 45.64 23,361,614 -0.28(-0.61%)
Jun 22, 2011 46.19 46.30 45.90 45.91 11,463,246 -0.29(-0.63%)
Jun 21, 2011 46.23 46.39 45.98 46.21 14,118,593 -0.01(-0.03%)
Jun 20, 2011 46.21 46.26 46.11 46.22 13,395,762 +0.15(+0.33%)
Jun 17, 2011 46.30 46.53 46.00 46.07 20,661,688 -0.02(-0.05%)
Jun 16, 2011 45.66 46.11 45.50 46.09 16,813,846 +0.11(+0.24%)
Jun 15, 2011 46.56 46.56 45.66 45.98 18,165,116 -0.65(-1.40%)
Jun 14, 2011 46.53 46.81 46.39 46.63 16,388,718 +0.35(+0.77%)
Jun 13, 2011 46.09 46.54 46.05 46.28 11,722,313 +0.35(+0.76%)
Jun 10, 2011 46.21 46.34 45.93 45.93 13,401,663 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.41 20,224,232 +0.44(+0.97%)
Jun 08, 2011 45.51 46.03 45.30 45.96 14,419,065 +0.44(+0.98%)
Jun 07, 2011 45.87 46.06 45.52 45.52 15,040,032 -0.38(-0.83%)
Jun 06, 2011 45.78 46.02 45.75 45.90 12,083,660 -0.03(-0.06%)
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.