Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.95 47.55 46.86 47.54 20,450,008 +1.42(+3.09%)
Nov 29, 2011 46.14 46.37 45.88 46.11 12,148,827 +0.30(+0.66%)
Nov 28, 2011 45.45 46.06 45.38 45.81 15,812,016 +0.81(+1.80%)
Nov 25, 2011 45.03 45.28 44.84 45.00 7,949,117 -0.11(-0.24%)
Nov 23, 2011 45.55 45.59 45.11 45.11 14,239,059 -0.66(-1.45%)
Nov 22, 2011 45.81 45.99 45.63 45.78 11,926,779 -0.03(-0.06%)
Nov 21, 2011 46.05 46.10 45.76 45.81 45,078,472 -0.66(-1.43%)
Nov 18, 2011 46.72 46.72 46.26 46.47 17,395,246 -0.07(-0.14%)
Nov 17, 2011 46.70 46.95 46.07 46.53 19,133,354 -0.33(-0.71%)
Nov 16, 2011 46.96 47.42 46.80 46.87 11,539,507 -0.43(-0.91%)
Nov 15, 2011 47.28 47.52 46.95 47.30 14,738,550 +0.06(+0.12%)
Nov 14, 2011 47.28 47.55 47.05 47.24 11,371,821 -0.25(-0.52%)
Nov 11, 2011 47.03 47.66 47.03 47.49 12,485,815 +0.82(+1.76%)
Nov 10, 2011 46.67 46.88 46.33 46.66 10,312,934 +0.43(+0.93%)
Nov 09, 2011 46.63 46.67 45.92 46.24 15,214,219 -0.97(-2.05%)
Nov 08, 2011 46.64 47.30 46.54 47.20 10,978,061 +0.63(+1.34%)
Nov 07, 2011 46.55 46.82 46.03 46.58 12,069,537 -0.09(-0.19%)
Nov 04, 2011 46.58 46.97 46.15 46.66 13,364,021 -0.16(-0.34%)
Nov 03, 2011 46.63 46.96 46.34 46.82 14,380,935 +0.51(+1.10%)
Nov 02, 2011 46.86 46.86 46.15 46.32 13,927,796 +0.19(+0.41%)
Nov 01, 2011 46.34 46.65 45.98 46.13 20,273,114 -0.73(-1.57%)
Oct 31, 2011 47.43 47.93 46.85 46.86 18,844,916 -0.88(-1.84%)
Oct 28, 2011 47.77 47.92 47.31 47.74 14,277,630 +0.07(+0.15%)
Oct 27, 2011 47.30 47.81 47.09 47.67 22,487,048 +0.74(+1.57%)
Oct 26, 2011 46.72 47.01 46.42 46.93 13,647,300 +0.58(+1.26%)
Oct 25, 2011 46.98 47.18 46.26 46.35 14,186,938 -0.76(-1.61%)
Oct 24, 2011 46.50 47.15 46.29 47.11 17,248,166 +0.69(+1.49%)
Oct 21, 2011 45.93 46.46 45.77 46.42 18,105,292 +0.91(+2.00%)
Oct 20, 2011 45.82 45.94 45.35 45.51 15,885,754 -0.08(-0.18%)
Oct 19, 2011 46.95 46.95 45.24 45.59 27,432,166 -1.30(-2.76%)
Oct 18, 2011 46.40 47.12 46.14 46.88 16,083,805 +0.46(+0.99%)
Oct 17, 2011 46.87 47.19 46.30 46.42 14,836,900 -0.68(-1.44%)
Oct 14, 2011 47.08 47.12 46.70 47.10 9,177,660 +0.36(+0.76%)
Oct 13, 2011 46.90 46.90 46.26 46.74 10,691,659 -0.07(-0.16%)
Oct 12, 2011 46.67 47.08 46.48 46.82 12,881,871 +0.27(+0.58%)
Oct 11, 2011 46.77 46.84 46.47 46.55 10,479,972 -0.34(-0.73%)
Oct 10, 2011 46.50 46.89 46.32 46.89 9,761,237 +0.95(+2.06%)
Oct 07, 2011 45.86 46.37 45.85 45.94 16,985,882 +0.23(+0.51%)
Oct 06, 2011 45.28 45.73 45.27 45.71 13,184,638 +0.33(+0.74%)
Oct 05, 2011 45.27 45.49 44.83 45.38 21,167,682 +0.13(+0.29%)
Oct 04, 2011 44.79 45.36 44.27 45.25 24,991,490 +0.07(+0.14%)
Oct 03, 2011 46.21 46.73 45.16 45.18 23,201,324 -1.17(-2.53%)
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.