Johnson & Johnson (NY: JNJ )

170.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 69.24 70.10 69.17 70.10 12,722,900 +0.62(+0.89%)
Dec 28, 2012 69.84 70.07 69.42 69.48 9,693,676 -0.61(-0.87%)
Dec 27, 2012 70.13 70.40 69.80 70.09 10,669,638 -0.08(-0.11%)
Dec 26, 2012 69.95 70.36 69.88 70.17 7,737,247 +0.15(+0.21%)
Dec 24, 2012 70.32 70.40 69.94 70.02 5,006,415 -0.25(-0.36%)
Dec 21, 2012 70.56 70.75 70.06 70.27 22,154,452 -0.48(-0.68%)
Dec 20, 2012 70.74 70.90 70.49 70.75 11,627,626 +0.12(+0.17%)
Dec 19, 2012 70.91 71.31 70.63 70.63 11,865,800 -0.32(-0.45%)
Dec 18, 2012 71.06 71.10 70.50 70.95 16,294,848 +0.01(+0.01%)
Dec 17, 2012 70.84 71.18 70.78 70.94 14,318,878 +0.25(+0.35%)
Dec 14, 2012 70.62 70.86 70.49 70.69 10,263,540 -0.06(-0.08%)
Dec 13, 2012 70.90 71.00 70.62 70.75 8,839,643 -0.21(-0.30%)
Dec 12, 2012 71.21 71.37 70.84 70.96 11,783,256 -0.14(-0.20%)
Dec 11, 2012 70.93 71.62 70.75 71.10 14,934,575 +0.50(+0.71%)
Dec 10, 2012 70.26 70.80 70.26 70.60 9,700,230 +0.15(+0.21%)
Dec 07, 2012 70.04 70.52 69.86 70.45 10,021,271 +0.40(+0.57%)
Dec 06, 2012 70.34 70.34 69.80 70.05 9,315,030 +0.08(+0.11%)
Dec 05, 2012 69.93 70.30 69.58 69.97 11,001,872 +0.11(+0.16%)
Dec 04, 2012 69.58 70.49 69.45 69.86 14,278,003 +0.13(+0.19%)
Nov 30, 2012 69.39 69.92 69.17 69.73 13,482,853 +0.51(+0.74%)
Nov 29, 2012 69.47 69.56 69.05 69.22 9,853,364 -0.07(-0.10%)
Nov 28, 2012 68.71 69.38 68.60 69.29 9,983,230 +0.48(+0.70%)
Nov 27, 2012 69.01 69.15 68.73 68.81 8,763,305 -0.28(-0.41%)
Nov 26, 2012 69.12 69.50 68.82 69.09 9,885,095 -0.47(-0.68%)
Nov 23, 2012 69.08 69.56 68.95 69.56 5,450,045 -0.03(-0.04%)
Nov 21, 2012 69.63 69.88 69.45 69.59 7,640,296 -0.08(-0.11%)
Nov 20, 2012 69.26 69.72 69.14 69.67 9,859,434 +0.42(+0.61%)
Nov 19, 2012 69.54 69.81 69.04 69.25 12,337,384 +0.06(+0.09%)
Nov 16, 2012 68.87 69.27 68.51 69.19 14,272,346 +0.12(+0.17%)
Nov 15, 2012 68.99 69.20 68.72 69.07 11,804,502 -0.20(-0.29%)
Nov 14, 2012 69.63 69.76 69.03 69.27 10,348,149 -0.24(-0.35%)
Nov 13, 2012 69.52 70.11 69.40 69.51 8,236,386 -0.17(-0.24%)
Nov 12, 2012 69.79 70.05 69.31 69.68 9,760,968 -0.19(-0.27%)
Nov 09, 2012 69.56 70.26 69.43 69.87 10,511,681 +0.22(+0.32%)
Nov 08, 2012 70.15 70.42 69.65 69.65 12,652,028 -0.69(-0.98%)
Nov 07, 2012 70.69 70.99 69.70 70.34 12,703,424 -0.67(-0.94%)
Nov 06, 2012 70.94 71.62 70.89 71.01 7,927,454 +0.22(+0.31%)
Nov 05, 2012 70.86 71.00 70.47 70.79 6,871,362 -0.11(-0.16%)
Nov 02, 2012 71.70 71.70 70.83 70.90 7,946,639 -0.60(-0.84%)
Nov 01, 2012 71.10 71.90 70.83 71.50 11,226,550 +0.68(+0.96%)
Oct 31, 2012 71.11 71.25 70.48 70.82 9,950,511 -0.08(-0.11%)
Oct 26, 2012 71.00 70.90 70.90 70.90 8,965,200 -0.24(-0.34%)
Oct 25, 2012 71.01 71.56 70.99 71.14 9,672,669 +0.40(+0.57%)
Oct 24, 2012 70.99 71.20 70.67 70.74 8,571,972 -0.15(-0.21%)
Oct 23, 2012 71.17 71.53 70.53 70.89 11,085,692 -0.97(-1.35%)
Oct 19, 2012 72.11 72.24 71.73 71.86 18,391,112 -0.66(-0.91%)
Oct 18, 2012 70.87 72.74 70.82 72.52 33,451,280 +1.52(+2.14%)
Oct 17, 2012 69.73 71.18 69.55 71.00 26,522,660 +1.45(+2.08%)
Oct 16, 2012 69.30 69.80 69.02 69.55 13,688,735 +0.95(+1.38%)
Oct 15, 2012 68.18 68.99 68.07 68.60 14,868,897 +0.63(+0.93%)
Oct 12, 2012 68.18 68.51 67.80 67.97 8,685,539 +0.00(+0.00%)
Oct 11, 2012 68.21 68.30 67.86 67.97 9,387,599 -0.25(-0.37%)
Oct 10, 2012 68.38 68.49 67.98 68.22 10,710,172 -0.19(-0.28%)
Oct 09, 2012 68.62 68.97 68.10 68.41 15,365,897 -1.03(-1.48%)
Oct 08, 2012 69.60 69.65 69.17 69.44 6,444,590 -0.21(-0.30%)
Oct 05, 2012 69.46 69.74 69.32 69.65 9,429,835 +0.38(+0.55%)
Oct 04, 2012 69.10 69.50 69.01 69.27 9,396,090 +0.27(+0.39%)
Oct 03, 2012 69.19 69.32 68.73 69.00 8,552,799 +0.04(+0.06%)
Oct 02, 2012 69.12 69.28 68.64 68.96 9,852,580 -0.17(-0.25%)
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.