Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 50.91 51.30 50.75 51.16 18,376,638 +0.37(+0.74%)
Nov 29, 2012 50.97 51.03 50.66 50.79 13,429,777 -0.05(-0.10%)
Nov 28, 2012 50.41 50.90 50.33 50.84 13,606,780 +0.35(+0.70%)
Nov 27, 2012 50.63 50.73 50.43 50.49 11,944,066 -0.21(-0.41%)
Nov 26, 2012 50.71 50.99 50.49 50.69 13,473,025 -0.34(-0.68%)
Nov 23, 2012 50.68 51.04 50.59 51.04 7,428,213 +0.43(+0.84%)
Nov 21, 2012 50.64 50.82 50.51 50.61 10,505,532 -0.06(-0.11%)
Nov 20, 2012 50.37 50.70 50.28 50.67 13,556,884 +0.31(+0.61%)
Nov 19, 2012 50.57 50.77 50.21 50.36 16,964,106 +0.04(+0.09%)
Nov 16, 2012 50.09 50.38 49.82 50.32 19,624,710 +0.09(+0.17%)
Nov 15, 2012 50.17 50.33 49.98 50.23 16,231,384 -0.15(-0.29%)
Nov 14, 2012 50.64 50.73 50.20 50.38 14,228,875 -0.17(-0.35%)
Nov 13, 2012 50.56 50.99 50.47 50.55 11,325,166 -0.12(-0.24%)
Nov 12, 2012 50.76 50.94 50.41 50.68 13,421,491 -0.14(-0.27%)
Nov 09, 2012 50.59 51.10 50.49 50.81 14,453,734 +0.16(+0.32%)
Nov 08, 2012 51.02 51.21 50.65 50.65 17,396,746 -0.50(-0.98%)
Nov 07, 2012 51.41 51.63 50.69 51.16 17,467,416 -0.49(-0.94%)
Nov 06, 2012 51.59 52.09 51.56 51.64 10,900,379 +0.16(+0.31%)
Nov 05, 2012 51.53 51.64 51.25 51.48 9,448,236 -0.08(-0.16%)
Nov 02, 2012 52.14 52.14 51.51 51.56 10,926,759 -0.44(-0.84%)
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.