Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 65.22 65.26 64.71 65.08 11,454,288 -0.10(-0.15%)
Feb 28, 2012 64.60 65.42 64.50 65.18 11,581,419 +0.73(+1.13%)
Feb 27, 2012 64.26 64.64 64.02 64.45 8,522,935 -0.01(-0.02%)
Feb 24, 2012 64.79 64.79 64.19 64.46 10,478,532 -0.64(-0.98%)
Feb 23, 2012 65.19 66.05 64.90 65.10 8,991,491 +0.10(+0.15%)
Feb 22, 2012 65.08 65.34 64.87 65.00 8,150,530 -0.04(-0.06%)
Feb 21, 2012 65.23 65.24 64.75 65.04 8,081,201 +0.05(+0.08%)
Feb 17, 2012 65.22 65.28 64.81 64.99 9,057,483 +0.07(+0.11%)
Feb 16, 2012 64.60 65.16 64.44 64.92 8,194,493 +0.27(+0.42%)
Feb 15, 2012 64.51 64.95 64.47 64.65 8,970,327 +0.04(+0.06%)
Feb 14, 2012 64.75 64.86 64.33 64.61 8,978,488 -0.07(-0.11%)
Feb 13, 2012 64.90 64.95 64.60 64.68 9,662,437 +0.08(+0.12%)
Feb 10, 2012 64.71 64.77 64.25 64.60 13,954,803 -0.29(-0.45%)
Feb 09, 2012 65.16 65.35 64.82 64.89 10,936,086 -0.35(-0.54%)
Feb 08, 2012 65.20 65.34 65.09 65.24 6,852,718 -0.02(-0.03%)
Feb 07, 2012 65.16 65.39 65.02 65.26 9,216,160 +0.07(+0.11%)
Feb 06, 2012 65.46 65.58 65.05 65.19 9,535,688 -0.45(-0.69%)
Feb 03, 2012 65.90 66.02 65.53 65.64 9,036,455 +0.05(+0.08%)
Feb 02, 2012 65.69 65.97 65.35 65.59 8,282,353 -0.10(-0.15%)
Feb 01, 2012 65.97 66.32 65.65 65.69 12,275,820 -0.22(-0.33%)
Jan 31, 2012 65.86 65.95 65.56 65.91 13,518,956 +0.20(+0.30%)
Jan 30, 2012 65.33 65.71 65.13 65.71 7,481,909 +0.15(+0.23%)
Jan 27, 2012 65.62 65.87 65.46 65.56 10,469,692 -0.14(-0.21%)
Jan 26, 2012 65.53 65.88 65.22 65.70 12,529,304 +0.49(+0.75%)
Jan 25, 2012 64.83 65.30 64.76 65.21 10,530,113 +0.21(+0.32%)
Jan 24, 2012 64.34 65.45 64.34 65.00 12,311,154 +0.00(+0.00%)
Jan 23, 2012 65.23 65.33 64.88 65.00 10,124,764 -0.27(-0.41%)
Jan 20, 2012 65.28 65.55 64.54 65.27 14,715,438 +0.08(+0.12%)
Jan 19, 2012 65.16 65.25 64.79 65.19 11,699,741 -0.09(-0.14%)
Jan 18, 2012 65.26 65.37 65.00 65.28 8,095,596 +0.16(+0.25%)
Jan 17, 2012 65.54 65.69 64.50 65.12 8,359,883 -0.14(-0.21%)
Jan 13, 2012 64.97 65.28 64.36 65.26 8,978,745 +0.03(+0.05%)
Jan 12, 2012 65.28 65.41 64.93 65.23 7,402,895 +0.10(+0.15%)
Jan 11, 2012 65.11 65.54 64.84 65.13 6,755,146 -0.07(-0.11%)
Jan 10, 2012 65.11 65.40 65.00 65.20 8,476,934 +0.27(+0.42%)
Jan 09, 2012 64.96 65.09 64.41 64.93 7,934,521 +0.10(+0.15%)
Jan 06, 2012 65.44 65.46 64.61 64.83 15,359,839 -0.57(-0.87%)
Jan 05, 2012 65.32 65.59 64.83 65.40 11,886,826 -0.08(-0.12%)
Jan 04, 2012 65.75 65.88 65.11 65.48 9,243,025 -0.10(-0.15%)
Dec 30, 2011 65.88 65.88 65.55 65.58 4,959,865 -0.30(-0.46%)
Dec 29, 2011 65.31 66.03 65.25 65.88 5,636,407 +0.43(+0.66%)
Dec 28, 2011 65.97 66.03 65.30 65.45 5,866,667 -0.57(-0.86%)
Dec 27, 2011 65.99 66.31 65.90 66.02 4,971,717 +0.04(+0.06%)
Dec 23, 2011 65.23 66.00 65.18 65.98 6,503,411 +1.02(+1.57%)
Dec 21, 2011 64.81 65.00 64.58 64.96 8,471,950 +0.44(+0.68%)
Dec 20, 2011 64.02 64.73 64.01 64.52 11,288,513 +0.99(+1.56%)
Dec 19, 2011 64.18 64.28 63.36 63.53 9,024,618 -0.77(-1.20%)
Dec 16, 2011 64.36 64.37 63.55 64.30 19,214,256 +0.30(+0.47%)
Dec 15, 2011 63.65 64.10 63.57 64.00 9,635,949 +0.82(+1.30%)
Dec 14, 2011 63.38 63.78 62.93 63.18 9,802,321 -0.18(-0.28%)
Dec 13, 2011 64.08 64.08 63.14 63.36 14,215,449 -0.15(-0.24%)
Dec 12, 2011 63.87 64.20 63.35 63.51 10,791,164 -1.02(-1.58%)
Dec 09, 2011 64.32 64.68 63.98 64.53 8,835,744 +0.75(+1.18%)
Dec 08, 2011 64.14 64.45 63.56 63.78 9,562,645 -0.67(-1.04%)
Dec 07, 2011 63.57 64.81 63.37 64.45 11,504,615 +0.96(+1.51%)
Dec 06, 2011 63.61 63.93 63.26 63.49 10,417,771 +0.13(+0.21%)
Dec 05, 2011 64.10 64.25 62.85 63.36 15,281,972 -0.11(-0.17%)
Dec 02, 2011 64.87 64.89 63.30 63.47 15,792,806 -0.98(-1.52%)
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.