Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 45.88 45.95 45.67 45.92 19,405,202 +0.14(+0.30%)
Jan 30, 2012 45.51 45.78 45.37 45.78 10,739,583 +0.10(+0.23%)
Jan 27, 2012 45.72 45.89 45.60 45.67 15,028,268 -0.10(-0.21%)
Jan 26, 2012 45.65 45.90 45.44 45.77 17,984,648 +0.34(+0.75%)
Jan 25, 2012 45.16 45.49 45.12 45.43 15,114,996 +0.15(+0.32%)
Jan 24, 2012 44.82 45.60 44.82 45.28 17,671,514 +0.00(+0.00%)
Jan 23, 2012 45.44 45.51 45.20 45.28 14,533,155 -0.19(-0.41%)
Jan 20, 2012 45.48 45.67 44.96 45.47 21,122,640 +0.06(+0.12%)
Jan 19, 2012 45.39 45.46 45.14 45.42 16,793,888 -0.06(-0.14%)
Jan 18, 2012 45.46 45.54 45.28 45.48 11,620,474 +0.11(+0.25%)
Jan 17, 2012 45.66 45.76 44.94 45.37 11,999,833 -0.10(-0.21%)
Jan 13, 2012 45.26 45.48 44.84 45.46 12,888,152 +0.02(+0.05%)
Jan 12, 2012 45.48 45.57 45.23 45.44 10,626,166 +0.07(+0.15%)
Jan 11, 2012 45.36 45.66 45.17 45.37 9,696,383 -0.05(-0.11%)
Jan 10, 2012 45.36 45.56 45.28 45.42 12,167,849 +0.19(+0.42%)
Jan 09, 2012 45.26 45.35 44.87 45.23 11,389,266 +0.07(+0.15%)
Jan 06, 2012 45.59 45.60 45.01 45.16 22,047,618 -0.40(-0.87%)
Jan 05, 2012 45.51 45.70 45.16 45.56 17,062,432 -0.06(-0.12%)
Jan 04, 2012 45.81 45.90 45.36 45.62 13,267,501 -0.07(-0.15%)
Dec 30, 2011 45.90 45.90 45.67 45.69 7,119,424 -0.21(-0.46%)
Dec 29, 2011 45.50 46.00 45.46 45.90 8,090,537 +0.30(+0.66%)
Dec 28, 2011 45.96 46.00 45.49 45.60 8,421,054 -0.40(-0.86%)
Dec 27, 2011 45.97 46.20 45.91 45.99 7,136,436 +0.03(+0.06%)
Dec 23, 2011 45.44 45.98 45.41 45.97 9,335,041 +0.71(+1.57%)
Dec 21, 2011 45.15 45.28 44.99 45.26 12,160,695 +0.31(+0.68%)
Dec 20, 2011 44.60 45.10 44.59 44.95 16,203,609 +0.69(+1.56%)
Dec 19, 2011 44.71 44.78 44.14 44.26 12,953,998 -0.54(-1.20%)
Dec 16, 2011 44.84 44.84 44.27 44.80 27,580,274 +0.21(+0.47%)
Dec 15, 2011 44.34 44.66 44.29 44.59 13,831,507 +0.57(+1.30%)
Dec 14, 2011 44.15 44.43 43.84 44.02 14,070,319 -0.13(-0.28%)
Dec 13, 2011 44.64 44.64 43.99 44.14 20,404,952 -0.10(-0.24%)
Dec 12, 2011 44.50 44.73 44.13 44.25 15,489,711 -0.71(-1.58%)
Dec 09, 2011 44.81 45.06 44.57 44.96 12,682,887 +0.52(+1.18%)
Dec 08, 2011 44.68 44.90 44.28 44.43 13,726,286 -0.47(-1.04%)
Dec 07, 2011 44.29 45.15 44.15 44.90 16,513,803 +0.67(+1.51%)
Dec 06, 2011 44.31 44.54 44.07 44.23 14,953,740 +0.09(+0.21%)
Dec 05, 2011 44.66 44.76 43.79 44.14 21,935,848 -0.08(-0.17%)
Dec 02, 2011 45.19 45.21 44.10 44.22 22,669,102 -0.68(-1.52%)
Dec 01, 2011 45.06 45.25 44.83 44.90 14,142,428 -0.19(-0.42%)
Nov 30, 2011 44.53 45.10 44.45 45.09 21,561,202 +1.35(+3.09%)
Nov 29, 2011 43.76 43.98 43.51 43.74 12,808,958 +0.29(+0.66%)
Nov 28, 2011 43.11 43.69 43.04 43.45 16,671,194 +0.77(+1.80%)
Nov 25, 2011 42.71 42.94 42.53 42.68 8,381,049 -0.10(-0.24%)
Nov 23, 2011 43.20 43.24 42.79 42.79 15,012,768 -0.63(-1.45%)
Nov 22, 2011 43.45 43.62 43.28 43.42 12,574,845 -0.03(-0.06%)
Nov 21, 2011 43.67 43.72 43.40 43.45 47,527,904 -0.63(-1.43%)
Nov 18, 2011 44.31 44.31 43.87 44.07 18,340,454 -0.06(-0.14%)
Nov 17, 2011 44.29 44.53 43.69 44.14 20,173,006 -0.32(-0.71%)
Nov 16, 2011 44.54 44.98 44.38 44.45 12,166,530 -0.41(-0.91%)
Nov 15, 2011 44.85 45.07 44.53 44.86 15,539,400 +0.06(+0.12%)
Nov 14, 2011 44.85 45.09 44.63 44.80 11,989,733 -0.23(-0.52%)
Nov 11, 2011 44.60 45.21 44.60 45.04 13,164,258 +0.78(+1.76%)
Nov 10, 2011 44.27 44.47 43.94 44.26 10,873,309 +0.41(+0.93%)
Nov 09, 2011 44.23 44.27 43.56 43.85 16,040,916 -0.92(-2.05%)
Nov 08, 2011 44.24 44.86 44.14 44.77 11,574,577 +0.59(+1.34%)
Nov 07, 2011 44.15 44.41 43.66 44.18 12,725,361 -0.08(-0.19%)
Nov 04, 2011 44.18 44.55 43.77 44.26 14,090,183 -0.15(-0.34%)
Nov 03, 2011 44.23 44.54 43.95 44.41 15,162,354 +0.48(+1.10%)
Nov 02, 2011 44.45 44.45 43.77 43.93 14,684,592 +0.18(+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.