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 (%)
Jul 31, 2012 49.92 50.14 49.81 49.90 14,308,311 -0.17(-0.33%)
Jul 30, 2012 50.00 50.21 49.85 50.06 11,624,750 -0.05(-0.10%)
Jul 27, 2012 49.70 50.23 49.66 50.11 19,444,238 +0.56(+1.13%)
Jul 26, 2012 49.23 49.72 49.17 49.55 22,763,554 +0.87(+1.79%)
Jul 25, 2012 48.78 49.03 48.57 48.68 13,709,234 +0.13(+0.27%)
Jul 24, 2012 49.09 49.20 48.30 48.55 16,850,410 -0.55(-1.12%)
Jul 23, 2012 49.12 49.24 48.76 49.10 16,327,319 -0.37(-0.76%)
Jul 20, 2012 49.99 50.00 49.27 49.47 19,374,126 -0.65(-1.29%)
Jul 19, 2012 49.92 50.24 49.72 50.12 18,727,634 +0.12(+0.23%)
Jul 18, 2012 49.55 50.07 49.49 50.00 21,663,696 +0.27(+0.54%)
Jul 17, 2012 48.90 49.87 48.74 49.74 33,574,340 +0.40(+0.80%)
Jul 16, 2012 49.36 49.54 49.28 49.34 17,925,748 -0.12(-0.23%)
Jul 13, 2012 48.87 49.55 48.82 49.46 18,218,256 +0.65(+1.33%)
Jul 12, 2012 48.74 49.10 48.61 48.81 22,848,984 -0.14(-0.28%)
Jul 11, 2012 49.04 49.10 48.81 48.94 16,683,577 +0.01(+0.03%)
Jul 10, 2012 48.99 49.09 48.83 48.93 17,829,434 +0.07(+0.15%)
Jul 09, 2012 48.83 48.99 48.75 48.86 17,321,446 +0.10(+0.21%)
Jul 06, 2012 48.66 48.93 48.55 48.76 13,537,136 -0.10(-0.21%)
Jul 05, 2012 48.96 49.12 48.86 48.86 16,450,112 -0.19(-0.38%)
Jul 03, 2012 48.99 49.10 48.81 49.05 12,350,141 +0.03(+0.06%)
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.