Johnson & Johnson (NY: JNJ )

167.84 USD -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 64.74 64.93 64.13 64.79 16,830,733 -0.29(-0.45%)
Jul 28, 2011 65.23 65.62 64.78 65.08 9,920,365 -0.15(-0.23%)
Jul 27, 2011 65.76 65.87 65.14 65.23 12,812,048 -0.69(-1.05%)
Jul 26, 2011 66.17 66.32 65.87 65.92 10,008,239 -0.33(-0.50%)
Jul 25, 2011 66.21 66.43 66.01 66.25 10,252,263 -0.47(-0.70%)
Jul 22, 2011 66.69 66.79 66.49 66.72 7,721,253 +0.25(+0.38%)
Jul 21, 2011 66.45 66.79 66.13 66.47 11,397,709 +0.23(+0.35%)
Jul 20, 2011 66.57 66.90 66.06 66.24 8,912,529 -0.48(-0.72%)
Jul 19, 2011 67.10 67.22 66.15 66.72 13,677,305 -0.37(-0.55%)
Jul 18, 2011 67.17 67.35 66.55 67.09 10,358,952 -0.36(-0.53%)
Jul 15, 2011 67.73 67.95 66.99 67.45 10,245,582 -0.21(-0.31%)
Jul 14, 2011 67.60 67.93 67.47 67.66 9,636,432 +0.03(+0.04%)
Jul 13, 2011 67.39 67.98 67.21 67.63 9,031,662 +0.60(+0.90%)
Jul 12, 2011 66.90 67.68 66.83 67.03 10,528,700 -0.24(-0.36%)
Jul 11, 2011 66.88 67.41 66.83 67.27 8,918,864 -0.30(-0.44%)
Jul 08, 2011 67.81 67.99 67.19 67.57 7,866,185 -0.35(-0.52%)
Jul 07, 2011 67.82 68.05 67.40 67.92 8,415,172 +0.37(+0.55%)
Jul 06, 2011 67.63 67.75 67.37 67.55 7,098,904 -0.07(-0.10%)
Jul 05, 2011 67.29 67.67 67.25 67.62 9,773,502 +0.32(+0.48%)
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.