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 (%)
Sep 30, 2011 46.01 47.12 45.96 46.35 20,002,856 -0.15(-0.33%)
Sep 29, 2011 46.52 46.75 45.86 46.50 12,261,090 +0.47(+1.03%)
Sep 28, 2011 46.50 46.90 45.95 46.03 12,317,389 -0.41(-0.89%)
Sep 27, 2011 46.12 46.83 45.64 46.45 18,025,150 +0.82(+1.80%)
Sep 26, 2011 45.16 45.74 45.13 45.62 14,512,406 +0.80(+1.79%)
Sep 23, 2011 44.61 45.05 44.39 44.82 15,092,296 -0.24(-0.53%)
Sep 22, 2011 45.24 45.56 44.50 45.06 26,734,998 -0.88(-1.92%)
Sep 21, 2011 46.72 47.01 45.92 45.94 13,797,285 -0.79(-1.70%)
Sep 20, 2011 46.88 47.20 46.42 46.74 14,942,616 +0.06(+0.12%)
Sep 19, 2011 46.61 46.86 46.31 46.68 11,709,751 -0.33(-0.70%)
Sep 16, 2011 46.96 47.12 46.55 47.01 21,557,362 +0.14(+0.30%)
Sep 15, 2011 46.78 47.04 46.52 46.87 14,600,428 +0.49(+1.05%)
Sep 14, 2011 46.54 46.92 45.83 46.38 18,447,336 +0.09(+0.19%)
Sep 13, 2011 46.57 46.61 45.98 46.29 15,932,601 +0.01(+0.03%)
Sep 12, 2011 45.92 46.29 45.34 46.28 18,477,018 -0.04(-0.08%)
Sep 09, 2011 46.86 46.88 46.06 46.32 23,370,318 -0.95(-2.02%)
Sep 08, 2011 47.28 47.98 47.19 47.27 21,368,718 -0.35(-0.73%)
Sep 07, 2011 47.33 47.63 47.08 47.62 14,784,505 +0.57(+1.22%)
Sep 06, 2011 45.97 47.12 45.49 47.04 21,772,402 +0.41(+0.89%)
Sep 02, 2011 47.18 47.30 46.51 46.63 18,843,914 -0.92(-1.93%)
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.