Skip to main content

Johnson & Johnson (NY: JNJ )

158.29 +0.33 (+0.21%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 50.92 51.31 50.76 51.17 18,373,734 +0.37(+0.74%)
Nov 29, 2012 50.98 51.04 50.67 50.79 13,427,654 -0.05(-0.10%)
Nov 28, 2012 50.42 50.91 50.34 50.85 13,604,629 +0.35(+0.70%)
Nov 27, 2012 50.64 50.74 50.43 50.49 11,942,178 -0.21(-0.41%)
Nov 26, 2012 50.72 51.00 50.50 50.70 13,470,896 -0.34(-0.68%)
Nov 23, 2012 50.69 51.04 50.60 51.04 7,427,039 +0.43(+0.84%)
Nov 21, 2012 50.65 50.83 50.52 50.62 10,503,873 -0.06(-0.11%)
Nov 20, 2012 50.38 50.71 50.29 50.68 13,554,742 +0.31(+0.61%)
Nov 19, 2012 50.58 50.78 50.22 50.37 16,961,426 +0.04(+0.09%)
Nov 16, 2012 50.09 50.39 49.83 50.33 19,621,610 +0.09(+0.17%)
Nov 15, 2012 50.18 50.33 49.99 50.24 16,228,820 -0.15(-0.29%)
Nov 14, 2012 50.65 50.74 50.21 50.39 14,226,627 -0.17(-0.35%)
Nov 13, 2012 50.57 51.00 50.48 50.56 11,323,377 -0.12(-0.24%)
Nov 12, 2012 50.76 50.95 50.41 50.68 13,419,371 -0.14(-0.27%)
Nov 09, 2012 50.60 51.11 50.50 50.82 14,451,450 +0.16(+0.32%)
Nov 08, 2012 51.03 51.22 50.66 50.66 17,393,998 -0.50(-0.98%)
Nov 07, 2012 51.42 51.64 50.70 51.16 17,464,656 -0.49(-0.94%)
Nov 06, 2012 51.60 52.09 51.56 51.65 10,898,657 +0.16(+0.31%)
Nov 05, 2012 51.54 51.64 51.26 51.49 9,446,743 -0.08(-0.16%)
Nov 02, 2012 52.15 52.15 51.52 51.57 10,925,033 -0.44(-0.84%)
Nov 01, 2012 51.72 52.30 51.52 52.01 15,434,252 +0.49(+0.96%)
Oct 31, 2012 51.72 51.83 51.27 51.51 13,679,954 -0.06(-0.11%)
Oct 26, 2012 51.64 51.57 51.57 51.57 12,325,350 -0.17(-0.34%)
Oct 25, 2012 51.65 52.05 51.64 51.75 13,297,977 +0.29(+0.57%)
Oct 24, 2012 51.64 51.79 51.40 51.45 11,784,740 -0.11(-0.21%)
Oct 23, 2012 51.77 52.03 51.30 51.56 15,240,600 -0.71(-1.35%)
Oct 19, 2012 52.45 52.55 52.17 52.27 25,284,086 -0.48(-0.91%)
Oct 18, 2012 51.55 52.91 51.51 52.75 45,988,792 +1.11(+2.14%)
Oct 17, 2012 50.72 51.77 50.59 51.64 36,463,332 +1.05(+2.08%)
Oct 16, 2012 50.41 50.77 50.20 50.59 18,819,262 +0.69(+1.38%)
Oct 15, 2012 49.59 50.18 49.51 49.90 20,441,748 +0.46(+0.93%)
Oct 12, 2012 49.59 49.83 49.32 49.44 11,940,872 +0.00(+0.00%)
Oct 11, 2012 49.61 49.68 49.36 49.44 12,906,063 -0.18(-0.37%)
Oct 10, 2012 49.74 49.82 49.45 49.62 14,724,336 -0.14(-0.28%)
Oct 09, 2012 49.91 50.17 49.53 49.76 21,125,022 -0.75(-1.48%)
Oct 08, 2012 50.63 50.66 50.31 50.51 8,860,017 -0.15(-0.30%)
Oct 05, 2012 50.52 50.73 50.42 50.66 12,964,129 +0.28(+0.55%)
Oct 04, 2012 50.26 50.55 50.20 50.39 12,917,737 +0.20(+0.39%)
Oct 03, 2012 50.33 50.42 49.99 50.19 11,758,381 +0.03(+0.06%)
Oct 02, 2012 50.28 50.39 49.93 50.16 13,545,319 -0.12(-0.25%)
Oct 01, 2012 50.13 50.52 50.13 50.28 13,266,121 +0.16(+0.32%)
Sep 28, 2012 50.02 50.22 49.83 50.12 14,151,530 -0.07(-0.14%)
Sep 27, 2012 50.25 50.44 50.11 50.20 11,246,928 +0.01(+0.01%)
Sep 26, 2012 50.55 50.55 50.16 50.19 13,709,308 -0.23(-0.46%)
Sep 25, 2012 50.20 50.65 50.20 50.42 15,936,128 +0.23(+0.46%)
Sep 24, 2012 50.10 50.33 50.05 50.19 12,486,069 -0.04(-0.09%)
Sep 21, 2012 50.23 50.45 50.07 50.23 26,226,516 +0.12(+0.23%)
Sep 20, 2012 49.76 50.18 49.70 50.12 11,966,777 +0.22(+0.44%)
Sep 19, 2012 50.01 50.13 49.90 49.90 13,626,021 +0.04(+0.07%)
Sep 18, 2012 49.52 49.95 49.51 49.86 11,085,118 +0.22(+0.44%)
Sep 17, 2012 49.82 49.97 49.46 49.64 15,925,712 -0.16(-0.32%)
Sep 14, 2012 50.12 50.12 49.52 49.80 17,910,474 -0.38(-0.75%)
Sep 13, 2012 49.47 50.31 49.46 50.18 17,881,112 +0.61(+1.23%)
Sep 12, 2012 49.73 49.80 49.48 49.57 11,315,462 -0.04(-0.07%)
Sep 11, 2012 49.73 49.86 49.59 49.61 12,128,247 +0.01(+0.03%)
Sep 10, 2012 49.45 49.80 49.34 49.59 15,729,927 +0.22(+0.44%)
Sep 07, 2012 49.44 49.47 49.11 49.37 11,552,959 +0.03(+0.06%)
Sep 06, 2012 49.25 49.62 49.16 49.35 17,976,128 +0.41(+0.85%)
Sep 05, 2012 49.05 49.37 48.84 48.93 12,739,110 +0.01(+0.01%)
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.