Johnson & Johnson (NY: JNJ )

177.69 -1.09 (-0.61%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 48.33 48.36 47.95 48.22 15,457,678 -0.07(-0.15%)
Feb 28, 2012 47.87 48.48 47.80 48.30 15,629,243 +0.54(+1.13%)
Feb 27, 2012 47.62 47.90 47.44 47.76 11,501,788 -0.01(-0.02%)
Feb 24, 2012 48.01 48.01 47.57 47.77 14,140,886 -0.05(-0.11%)
Feb 23, 2012 47.88 48.52 47.67 47.82 12,241,292 +0.07(+0.15%)
Feb 22, 2012 47.80 47.99 47.65 47.74 11,096,382 -0.03(-0.06%)
Feb 21, 2012 47.91 47.92 47.56 47.77 11,001,995 +0.04(+0.08%)
Feb 17, 2012 47.91 47.95 47.60 47.74 12,331,136 +0.05(+0.11%)
Feb 16, 2012 47.45 47.86 47.33 47.69 11,156,235 +0.20(+0.42%)
Feb 15, 2012 47.38 47.71 47.35 47.49 12,212,479 +0.03(+0.06%)
Feb 14, 2012 47.56 47.64 47.25 47.46 12,223,590 -0.05(-0.11%)
Feb 13, 2012 47.67 47.71 47.45 47.51 13,154,739 +0.06(+0.12%)
Feb 10, 2012 47.53 47.57 47.19 47.45 18,998,498 -0.21(-0.45%)
Feb 09, 2012 47.86 48.00 47.61 47.66 14,888,724 -0.26(-0.54%)
Feb 08, 2012 47.89 48.00 47.81 47.92 9,329,501 -0.01(-0.03%)
Feb 07, 2012 47.86 48.03 47.76 47.93 12,547,164 +0.05(+0.11%)
Feb 06, 2012 48.08 48.17 47.78 47.88 12,982,179 -0.33(-0.69%)
Feb 03, 2012 48.41 48.49 48.13 48.21 12,302,508 +0.04(+0.08%)
Feb 02, 2012 48.25 48.46 48.00 48.18 11,275,850 -0.07(-0.15%)
Feb 01, 2012 48.46 48.71 48.22 48.25 16,712,679 -0.16(-0.33%)
Jan 31, 2012 48.38 48.44 48.16 48.41 18,405,122 +0.15(+0.30%)
Jan 30, 2012 47.99 48.27 47.84 48.27 10,186,101 +0.11(+0.23%)
Jan 27, 2012 48.20 48.38 48.08 48.16 14,253,761 -0.10(-0.21%)
Jan 26, 2012 48.13 48.39 47.91 48.26 17,057,780 +0.36(+0.75%)
Jan 25, 2012 47.62 47.96 47.57 47.90 14,336,020 +0.15(+0.32%)
Jan 24, 2012 47.26 48.07 47.26 47.74 16,760,784 +0.00(+0.00%)
Jan 23, 2012 47.91 47.99 47.66 47.74 13,784,165 -0.20(-0.41%)
Jan 20, 2012 47.95 48.15 47.41 47.94 20,034,050 +0.06(+0.12%)
Jan 19, 2012 47.86 47.93 47.59 47.88 15,928,387 -0.07(-0.14%)
Jan 18, 2012 47.93 48.02 47.74 47.95 11,021,593 +0.12(+0.25%)
Jan 17, 2012 48.14 48.25 47.38 47.83 11,381,402 -0.10(-0.21%)
Jan 13, 2012 47.72 47.95 47.28 47.93 12,223,939 +0.02(+0.05%)
Jan 12, 2012 47.95 48.05 47.69 47.91 10,078,529 +0.07(+0.15%)
Jan 11, 2012 47.82 48.14 47.63 47.84 9,196,663 -0.05(-0.11%)
Jan 10, 2012 47.82 48.04 47.74 47.89 11,540,759 +0.20(+0.42%)
Jan 09, 2012 47.71 47.81 47.31 47.69 10,802,301 +0.07(+0.15%)
Jan 06, 2012 48.07 48.08 47.46 47.62 20,911,358 -0.42(-0.87%)
Jan 05, 2012 47.98 48.18 47.62 48.04 16,183,090 -0.06(-0.12%)
Jan 04, 2012 48.29 48.39 47.82 48.10 12,583,738 -0.07(-0.15%)
Dec 30, 2011 48.39 48.39 48.15 48.17 6,752,512 -0.22(-0.46%)
Dec 29, 2011 47.97 48.50 47.93 48.39 7,673,578 +0.32(+0.66%)
Dec 28, 2011 48.46 48.50 47.96 48.07 7,987,061 -0.42(-0.86%)
Dec 27, 2011 48.47 48.71 48.41 48.49 6,768,648 +0.03(+0.06%)
Dec 23, 2011 47.91 48.48 47.88 48.46 8,853,944 +0.75(+1.57%)
Dec 21, 2011 47.60 47.74 47.44 47.71 11,533,973 +0.32(+0.68%)
Dec 20, 2011 47.02 47.55 47.02 47.39 15,368,529 +0.73(+1.56%)
Dec 19, 2011 47.14 47.22 46.54 46.66 12,286,392 -0.57(-1.20%)
Dec 16, 2011 47.27 47.28 46.68 47.23 26,158,878 +0.22(+0.47%)
Dec 15, 2011 46.75 47.08 46.69 47.01 13,118,677 +0.60(+1.30%)
Dec 14, 2011 46.55 46.85 46.22 46.41 13,345,181 -0.13(-0.28%)
Dec 13, 2011 47.07 47.07 46.38 46.54 19,353,350 -0.11(-0.24%)
Dec 12, 2011 46.91 47.16 46.53 46.65 14,691,422 -0.75(-1.58%)
Dec 09, 2011 47.24 47.51 46.99 47.40 12,029,254 +0.55(+1.18%)
Dec 08, 2011 47.11 47.34 46.69 46.85 13,018,879 -0.49(-1.04%)
Dec 07, 2011 46.69 47.60 46.55 47.34 15,662,737 +0.71(+1.51%)
Dec 06, 2011 46.72 46.96 46.47 46.63 14,183,074 +0.10(+0.21%)
Dec 05, 2011 47.08 47.19 46.16 46.54 20,805,346 -0.08(-0.17%)
Dec 02, 2011 47.65 47.66 46.50 46.62 21,500,812 -0.72(-1.52%)
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.