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 (%)
May 31, 2012 44.94 45.31 44.79 44.99 18,450,868 +0.16(+0.35%)
May 30, 2012 44.93 44.97 44.68 44.84 13,063,167 -0.27(-0.61%)
May 29, 2012 45.29 45.35 44.90 45.11 14,001,924 +0.06(+0.13%)
May 25, 2012 45.32 45.39 44.89 45.05 15,551,994 -0.43(-0.93%)
May 24, 2012 45.33 45.65 45.26 45.48 12,916,872 +0.32(+0.70%)
May 23, 2012 45.25 45.50 44.88 45.16 15,787,595 -0.18(-0.39%)
May 22, 2012 45.25 45.54 45.20 45.34 11,781,571 +0.04(+0.08%)
May 21, 2012 45.15 45.56 45.15 45.30 12,309,301 +0.09(+0.19%)
May 18, 2012 45.59 45.62 45.03 45.22 19,307,984 -0.14(-0.31%)
May 17, 2012 45.47 45.68 45.31 45.36 11,199,556 -0.11(-0.25%)
May 16, 2012 45.53 45.63 45.30 45.47 14,035,967 +0.07(+0.16%)
May 15, 2012 45.47 45.78 45.26 45.40 11,908,536 -0.23(-0.50%)
May 14, 2012 45.70 45.75 45.37 45.63 55,603,316 -0.29(-0.64%)
May 11, 2012 45.99 46.39 45.85 45.92 52,992,876 -0.16(-0.36%)
May 10, 2012 46.26 46.29 45.96 46.09 10,712,577 +0.21(+0.45%)
May 09, 2012 46.10 46.31 45.86 45.88 14,923,485 -0.50(-1.08%)
May 08, 2012 46.17 46.38 46.07 46.38 17,360,566 +0.13(+0.28%)
May 07, 2012 46.09 46.41 46.05 46.25 11,685,649 +0.04(+0.09%)
May 04, 2012 46.53 46.60 46.21 46.21 14,435,070 -0.43(-0.92%)
May 03, 2012 46.68 46.74 46.49 46.64 14,539,586 +0.01(+0.02%)
May 02, 2012 46.52 46.63 46.28 46.63 11,698,022 +0.08(+0.17%)
May 01, 2012 46.33 46.65 46.25 46.55 14,162,024 +0.09(+0.18%)
Apr 30, 2012 46.29 46.67 46.28 46.47 15,919,068 +0.19(+0.40%)
Apr 27, 2012 46.36 46.49 46.17 46.28 13,836,860 +0.06(+0.14%)
Apr 26, 2012 45.97 46.37 45.87 46.22 12,804,986 +0.23(+0.50%)
Apr 25, 2012 45.65 46.09 45.57 45.99 15,639,223 +0.47(+1.04%)
Apr 24, 2012 45.36 45.53 45.22 45.52 12,640,477 +0.29(+0.63%)
Apr 23, 2012 45.32 45.46 45.18 45.23 14,180,162 -0.24(-0.53%)
Apr 20, 2012 45.12 45.66 45.11 45.47 20,063,526 +0.49(+1.08%)
Apr 19, 2012 45.12 45.35 44.80 44.99 21,280,066 -0.16(-0.36%)
Apr 18, 2012 45.84 45.62 45.05 45.15 28,815,640 -0.69(-1.49%)
Apr 17, 2012 45.85 45.88 45.16 45.84 25,670,704 +0.17(+0.38%)
Apr 16, 2012 45.48 45.80 45.45 45.67 14,714,493 +0.31(+0.69%)
Apr 13, 2012 45.64 45.68 45.34 45.35 15,728,631 -0.44(-0.95%)
Apr 12, 2012 45.72 45.79 45.45 45.79 18,362,848 +0.01(+0.03%)
Apr 11, 2012 46.17 46.17 45.65 45.77 14,515,191 -0.05(-0.11%)
Apr 10, 2012 46.26 46.29 45.80 45.82 17,894,674 -0.51(-1.11%)
Apr 09, 2012 46.36 46.56 46.31 46.34 8,876,297 -0.30(-0.64%)
Apr 05, 2012 46.58 46.67 46.46 46.64 11,099,754 -0.04(-0.08%)
Apr 04, 2012 46.83 46.89 46.65 46.67 13,214,729 -0.35(-0.74%)
Apr 03, 2012 47.19 47.22 46.75 47.02 12,789,062 -0.24(-0.50%)
Apr 02, 2012 47.14 47.32 46.98 47.26 12,309,212 +0.18(+0.38%)
Mar 30, 2012 46.84 47.24 46.81 47.08 15,843,343 +0.30(+0.64%)
Mar 29, 2012 46.59 46.78 46.54 46.78 13,298,793 -0.06(-0.12%)
Mar 28, 2012 46.68 46.84 46.52 46.84 14,438,275 +0.16(+0.34%)
Mar 27, 2012 46.63 46.75 46.55 46.68 14,993,129 +0.16(+0.35%)
Mar 26, 2012 46.32 46.58 46.27 46.52 11,913,914 +0.44(+0.96%)
Mar 23, 2012 46.03 46.19 45.95 46.07 11,295,622 +0.06(+0.14%)
Mar 22, 2012 46.16 46.17 45.97 46.01 14,879,945 -0.21(-0.46%)
Mar 21, 2012 46.37 46.44 46.14 46.22 10,983,368 -0.14(-0.31%)
Mar 20, 2012 46.39 46.49 46.22 46.37 10,872,639 -0.18(-0.38%)
Mar 19, 2012 46.36 46.59 46.32 46.54 10,257,864 +0.06(+0.14%)
Mar 16, 2012 46.54 46.72 46.26 46.48 24,808,034 +0.04(+0.08%)
Mar 15, 2012 46.34 46.67 46.29 46.44 15,933,430 -0.01(-0.02%)
Mar 14, 2012 46.54 46.67 46.41 46.45 13,466,767 -0.18(-0.38%)
Mar 13, 2012 46.69 46.71 46.42 46.63 13,736,564 +0.16(+0.35%)
Mar 12, 2012 46.07 46.50 46.07 46.47 10,205,892 +0.26(+0.56%)
Mar 09, 2012 46.27 46.39 46.10 46.21 11,783,833 -0.08(-0.17%)
Mar 08, 2012 46.36 46.45 46.21 46.29 15,846,931 +0.39(+0.86%)
Mar 07, 2012 45.87 46.01 45.77 45.90 11,997,185 -0.04(-0.08%)
Mar 06, 2012 46.01 46.20 45.82 45.93 13,260,602 -0.40(-0.86%)
Mar 05, 2012 46.17 46.37 46.07 46.33 10,649,108 +0.10(+0.22%)
Mar 02, 2012 46.21 46.30 46.08 46.23 8,495,642 -0.04(-0.09%)
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.