Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 65.59 65.97 65.40 65.72 12,103,921 +0.34(+0.52%)
Apr 28, 2011 65.39 65.74 64.93 65.38 13,093,688 -0.19(-0.29%)
Apr 27, 2011 63.45 65.60 63.40 65.57 23,783,092 +0.62(+0.95%)
Apr 26, 2011 64.07 65.30 64.07 64.95 14,544,268 +0.84(+1.31%)
Apr 25, 2011 64.14 64.20 63.74 64.11 7,227,957 +0.04(+0.06%)
Apr 21, 2011 63.81 64.30 63.77 64.07 11,697,838 -0.32(-0.50%)
Apr 20, 2011 63.21 64.54 63.18 64.39 26,762,992 +1.70(+2.71%)
Apr 19, 2011 62.00 62.87 61.80 62.69 26,098,850 +2.23(+3.69%)
Apr 18, 2011 60.45 61.19 60.10 60.46 20,042,944 -0.10(-0.17%)
Apr 15, 2011 60.24 60.95 59.98 60.56 18,614,108 +0.54(+0.90%)
Apr 14, 2011 59.55 60.12 59.49 60.02 10,441,117 +0.42(+0.70%)
Apr 13, 2011 59.66 59.95 59.51 59.60 10,497,664 -0.34(-0.57%)
Apr 12, 2011 59.66 60.08 59.66 59.94 9,223,452 +0.08(+0.13%)
Apr 11, 2011 59.54 60.17 59.50 59.86 9,848,034 +0.40(+0.67%)
Apr 08, 2011 59.73 59.78 59.31 59.46 7,860,002 -0.02(-0.03%)
Apr 07, 2011 59.72 59.76 59.25 59.48 9,243,587 -0.18(-0.30%)
Apr 06, 2011 59.70 59.90 59.60 59.66 10,012,202 -0.14(-0.23%)
Apr 05, 2011 59.75 59.96 59.48 59.80 10,603,662 -0.35(-0.58%)
Apr 04, 2011 59.50 60.18 59.46 60.15 9,421,856 +0.66(+1.11%)
Apr 01, 2011 59.63 59.64 59.06 59.49 9,915,912 +0.24(+0.41%)
Mar 31, 2011 59.21 59.70 59.21 59.25 9,680,450 -0.13(-0.22%)
Mar 30, 2011 59.38 59.38 59.38 59.38 10,749,120 +0.16(+0.27%)
Mar 29, 2011 58.98 59.31 58.93 59.22 9,285,818 -0.02(-0.03%)
Mar 28, 2011 58.98 59.30 58.98 59.24 8,384,497 +0.26(+0.44%)
Mar 25, 2011 59.01 59.09 58.65 58.98 8,084,807 -0.05(-0.08%)
Mar 24, 2011 58.98 59.08 58.73 59.03 8,669,917 +0.31(+0.53%)
Mar 23, 2011 58.72 58.89 58.50 58.72 9,901,520 -0.07(-0.12%)
Mar 22, 2011 58.80 59.15 58.70 58.79 10,157,049 -0.04(-0.07%)
Mar 21, 2011 58.82 58.95 58.70 58.83 10,693,673 +0.26(+0.44%)
Mar 18, 2011 58.56 58.69 58.10 58.57 14,391,027 +0.44(+0.76%)
Mar 17, 2011 58.21 58.38 57.90 58.13 12,459,349 +0.47(+0.82%)
Mar 16, 2011 58.57 58.57 57.50 57.66 17,014,434 -0.82(-1.40%)
Mar 15, 2011 58.29 59.13 58.21 58.48 16,059,413 -0.65(-1.10%)
Mar 14, 2011 59.49 59.49 58.92 59.13 11,788,460 -0.56(-0.94%)
Mar 11, 2011 59.24 59.87 59.11 59.69 10,454,147 +0.08(+0.13%)
Mar 10, 2011 60.14 60.30 59.40 59.61 14,855,611 -0.79(-1.31%)
Mar 09, 2011 60.74 61.06 60.32 60.40 10,086,377 -0.31(-0.51%)
Mar 08, 2011 60.48 60.99 60.34 60.71 8,886,859 +0.31(+0.51%)
Mar 07, 2011 61.09 61.10 60.30 60.40 9,605,472 -0.66(-1.08%)
Mar 04, 2011 61.29 61.29 60.34 61.06 11,439,484 +0.01(+0.02%)
Mar 03, 2011 61.12 61.20 60.81 61.05 7,803,156 +0.24(+0.39%)
Mar 02, 2011 60.50 60.93 60.36 60.81 10,264,568 +0.11(+0.18%)
Mar 01, 2011 61.25 61.50 60.60 60.70 14,035,900 -0.74(-1.20%)
Feb 28, 2011 59.93 61.45 59.77 61.44 19,982,380 +1.80(+3.02%)
Feb 25, 2011 59.92 59.95 59.36 59.64 11,866,055 -0.61(-1.01%)
Feb 24, 2011 60.47 60.50 60.04 60.25 11,768,919 -0.14(-0.23%)
Feb 23, 2011 60.76 61.08 60.37 60.39 12,100,735 -0.26(-0.43%)
Feb 22, 2011 60.68 60.99 60.45 60.65 11,050,339 -0.46(-0.75%)
Feb 18, 2011 60.89 61.22 60.55 61.11 12,393,022 +0.32(+0.53%)
Feb 17, 2011 60.37 60.93 60.33 60.79 7,133,908 +0.27(+0.45%)
Feb 16, 2011 60.61 60.74 60.50 60.52 9,425,778 -0.10(-0.16%)
Feb 15, 2011 60.60 60.70 60.48 60.62 8,572,787 -0.08(-0.13%)
Feb 14, 2011 60.69 60.98 60.65 60.70 8,131,355 +0.00(+0.00%)
Feb 11, 2011 60.74 61.17 60.51 60.70 9,631,213 -0.23(-0.38%)
Feb 10, 2011 60.64 61.07 60.42 60.93 8,635,722 +0.05(+0.08%)
Feb 09, 2011 60.93 60.94 60.64 60.88 8,541,852 -0.06(-0.10%)
Feb 08, 2011 60.94 60.99 60.75 60.94 7,867,877 +0.07(+0.11%)
Feb 07, 2011 60.88 60.99 60.65 60.87 8,219,861 +0.03(+0.05%)
Feb 04, 2011 60.94 60.99 60.65 60.84 9,726,231 -0.01(-0.02%)
Feb 03, 2011 60.66 60.97 60.59 60.85 10,084,686 +0.23(+0.38%)
Feb 02, 2011 60.46 60.76 60.28 60.62 9,994,273 -0.01(-0.02%)
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.