Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.58 45.72 45.10 45.42 21,084,902 +0.02(+0.05%)
Aug 30, 2011 45.43 45.58 45.00 45.40 16,201,042 -0.06(-0.14%)
Aug 29, 2011 44.62 45.50 44.56 45.46 18,642,048 +1.09(+2.46%)
Aug 26, 2011 43.87 44.57 43.14 44.37 20,500,296 +0.21(+0.47%)
Aug 25, 2011 44.81 44.81 43.92 44.16 19,197,618 -0.67(-1.50%)
Aug 24, 2011 44.73 44.95 44.36 44.83 21,227,216 +0.38(+0.86%)
Aug 23, 2011 43.46 44.46 43.39 44.45 21,747,622 +1.15(+2.65%)
Aug 22, 2011 43.78 43.85 43.11 43.30 20,010,166 +0.10(+0.24%)
Aug 19, 2011 43.04 43.64 42.92 43.20 28,348,446 -0.01(-0.03%)
Aug 18, 2011 43.23 43.50 42.43 43.21 34,167,620 -0.75(-1.71%)
Aug 17, 2011 44.17 44.37 43.65 43.96 16,818,302 -0.07(-0.16%)
Aug 16, 2011 43.63 44.27 43.57 44.03 19,208,904 -0.16(-0.36%)
Aug 15, 2011 43.68 44.21 43.52 44.19 57,532,648 +0.84(+1.94%)
Aug 12, 2011 43.52 43.78 43.03 43.35 61,865,052 -0.05(-0.13%)
Aug 11, 2011 41.17 43.92 41.14 43.40 48,985,804 +2.22(+5.38%)
Aug 10, 2011 42.16 42.39 41.06 41.19 47,779,140 -1.37(-3.22%)
Aug 09, 2011 42.28 42.67 40.42 42.56 53,039,696 +0.74(+1.77%)
Aug 08, 2011 42.28 42.82 41.77 41.82 47,296,444 -1.09(-2.54%)
Aug 05, 2011 42.50 43.40 41.77 42.90 35,134,484 +0.60(+1.41%)
Aug 04, 2011 42.84 43.21 42.28 42.31 34,327,268 -1.07(-2.48%)
Aug 03, 2011 43.36 43.47 42.32 43.38 25,812,814 -0.01(-0.03%)
Aug 02, 2011 43.86 44.03 43.40 43.40 25,020,590 -0.67(-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.