Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.50 48.79 48.44 48.69 25,123,144 +0.45(+0.93%)
Jun 28, 2012 48.08 48.29 47.88 48.24 16,803,998 +0.07(+0.15%)
Jun 27, 2012 47.87 48.43 47.83 48.17 24,412,156 +0.30(+0.63%)
Jun 26, 2012 47.97 48.06 47.86 47.87 15,401,261 -0.06(-0.12%)
Jun 25, 2012 47.75 48.02 47.67 47.93 19,037,682 -0.09(-0.20%)
Jun 22, 2012 48.04 48.27 47.94 48.02 26,323,076 +0.17(+0.36%)
Jun 21, 2012 47.96 48.27 47.68 47.85 34,056,836 -0.44(-0.91%)
Jun 20, 2012 48.13 48.29 47.90 48.29 29,464,704 +0.20(+0.42%)
Jun 19, 2012 47.78 48.26 47.83 48.09 32,766,500 +0.30(+0.63%)
Jun 18, 2012 47.44 47.85 47.44 47.78 35,728,724 +0.21(+0.44%)
Jun 15, 2012 47.50 47.64 47.21 47.57 36,065,204 +0.40(+0.86%)
Jun 14, 2012 46.38 47.39 46.33 47.17 47,612,288 +0.72(+1.55%)
Jun 13, 2012 46.30 46.63 45.53 46.45 136,585,632 +0.99(+2.17%)
Jun 12, 2012 44.80 45.60 44.56 45.46 36,984,076 +0.69(+1.55%)
Jun 11, 2012 45.38 45.43 44.76 44.77 16,963,762 -0.62(-1.37%)
Jun 08, 2012 45.07 45.43 44.92 45.39 15,609,051 +0.13(+0.29%)
Jun 07, 2012 45.53 45.55 45.05 45.26 17,981,248 +0.00(+0.00%)
Jun 06, 2012 44.75 45.26 44.60 45.26 16,043,045 +0.43(+0.95%)
Jun 05, 2012 44.80 44.96 44.68 44.84 13,214,936 -0.09(-0.21%)
Jun 04, 2012 44.71 45.01 44.60 44.93 12,769,755 +0.40(+0.91%)
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.