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 (%)
Jan 31, 2012 48.38 48.44 48.16 48.41 18,405,122 +0.15(+0.30%)
Jan 30, 2012 47.99 48.27 47.84 48.27 10,186,101 +0.11(+0.23%)
Jan 27, 2012 48.20 48.38 48.08 48.16 14,253,761 -0.10(-0.21%)
Jan 26, 2012 48.13 48.39 47.91 48.26 17,057,780 +0.36(+0.75%)
Jan 25, 2012 47.62 47.96 47.57 47.90 14,336,020 +0.15(+0.32%)
Jan 24, 2012 47.26 48.07 47.26 47.74 16,760,784 +0.00(+0.00%)
Jan 23, 2012 47.91 47.99 47.66 47.74 13,784,165 -0.20(-0.41%)
Jan 20, 2012 47.95 48.15 47.41 47.94 20,034,050 +0.06(+0.12%)
Jan 19, 2012 47.86 47.93 47.59 47.88 15,928,387 -0.07(-0.14%)
Jan 18, 2012 47.93 48.02 47.74 47.95 11,021,593 +0.12(+0.25%)
Jan 17, 2012 48.14 48.25 47.38 47.83 11,381,402 -0.10(-0.21%)
Jan 13, 2012 47.72 47.95 47.28 47.93 12,223,939 +0.02(+0.05%)
Jan 12, 2012 47.95 48.05 47.69 47.91 10,078,529 +0.07(+0.15%)
Jan 11, 2012 47.82 48.14 47.63 47.84 9,196,663 -0.05(-0.11%)
Jan 10, 2012 47.82 48.04 47.74 47.89 11,540,759 +0.20(+0.42%)
Jan 09, 2012 47.71 47.81 47.31 47.69 10,802,301 +0.07(+0.15%)
Jan 06, 2012 48.07 48.08 47.46 47.62 20,911,358 -0.42(-0.87%)
Jan 05, 2012 47.98 48.18 47.62 48.04 16,183,090 -0.06(-0.12%)
Jan 04, 2012 48.29 48.39 47.82 48.10 12,583,738 -0.07(-0.15%)
Dec 30, 2011 48.39 48.39 48.15 48.17 6,752,512 -0.22(-0.46%)
Dec 29, 2011 47.97 48.50 47.93 48.39 7,673,578 +0.32(+0.66%)
Dec 28, 2011 48.46 48.50 47.96 48.07 7,987,061 -0.42(-0.86%)
Dec 27, 2011 48.47 48.71 48.41 48.49 6,768,648 +0.03(+0.06%)
Dec 23, 2011 47.91 48.48 47.88 48.46 8,853,944 +0.75(+1.57%)
Dec 21, 2011 47.60 47.74 47.44 47.71 11,533,973 +0.32(+0.68%)
Dec 20, 2011 47.02 47.55 47.02 47.39 15,368,529 +0.73(+1.56%)
Dec 19, 2011 47.14 47.22 46.54 46.66 12,286,392 -0.57(-1.20%)
Dec 16, 2011 47.27 47.28 46.68 47.23 26,158,878 +0.22(+0.47%)
Dec 15, 2011 46.75 47.08 46.69 47.01 13,118,677 +0.60(+1.30%)
Dec 14, 2011 46.55 46.85 46.22 46.41 13,345,181 -0.13(-0.28%)
Dec 13, 2011 47.07 47.07 46.38 46.54 19,353,350 -0.11(-0.24%)
Dec 12, 2011 46.91 47.16 46.53 46.65 14,691,422 -0.75(-1.58%)
Dec 09, 2011 47.24 47.51 46.99 47.40 12,029,254 +0.55(+1.18%)
Dec 08, 2011 47.11 47.34 46.69 46.85 13,018,879 -0.49(-1.04%)
Dec 07, 2011 46.69 47.60 46.55 47.34 15,662,737 +0.71(+1.51%)
Dec 06, 2011 46.72 46.96 46.47 46.63 14,183,074 +0.10(+0.21%)
Dec 05, 2011 47.08 47.19 46.16 46.54 20,805,346 -0.08(-0.17%)
Dec 02, 2011 47.65 47.66 46.50 46.62 21,500,812 -0.72(-1.52%)
Dec 01, 2011 47.51 47.71 47.26 47.34 13,413,574 -0.20(-0.42%)
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%)
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.