Johnson & Johnson (NY: JNJ )

167.93 +0.36 (+0.21%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 69.25 69.56 69.10 69.22 10,313,843 -0.23(-0.33%)
Jul 30, 2012 69.37 69.65 69.16 69.45 8,379,455 -0.07(-0.10%)
Jul 27, 2012 68.95 69.68 68.89 69.52 14,015,967 +0.78(+1.13%)
Jul 26, 2012 68.30 68.98 68.21 68.74 16,408,626 +1.21(+1.79%)
Jul 25, 2012 67.67 68.02 67.39 67.53 9,882,011 +0.18(+0.27%)
Jul 24, 2012 68.10 68.25 67.00 67.35 12,146,261 -0.76(-1.12%)
Jul 23, 2012 68.14 68.31 67.65 68.11 11,769,202 -0.52(-0.76%)
Jul 20, 2012 69.35 69.36 68.35 68.63 13,965,428 -0.90(-1.29%)
Jul 19, 2012 69.25 69.70 68.98 69.53 13,499,418 +0.16(+0.23%)
Jul 18, 2012 68.74 69.46 68.66 69.37 15,615,816 +0.37(+0.54%)
Jul 17, 2012 67.84 69.18 67.61 69.00 24,201,352 +0.55(+0.80%)
Jul 16, 2012 68.47 68.72 68.36 68.45 12,921,396 -0.16(-0.23%)
Jul 13, 2012 67.79 68.74 67.73 68.61 13,132,244 +0.90(+1.33%)
Jul 12, 2012 67.62 68.12 67.44 67.71 16,470,206 -0.19(-0.28%)
Jul 11, 2012 68.03 68.11 67.72 67.90 12,026,003 +0.02(+0.03%)
Jul 10, 2012 67.97 68.10 67.74 67.88 12,851,970 +0.10(+0.15%)
Jul 09, 2012 67.74 67.96 67.63 67.78 12,485,797 +0.14(+0.21%)
Jul 06, 2012 67.51 67.88 67.36 67.64 9,757,958 -0.14(-0.21%)
Jul 05, 2012 67.92 68.15 67.78 67.78 11,857,715 -0.26(-0.38%)
Jul 03, 2012 67.96 68.12 67.72 68.04 8,902,338 +0.04(+0.06%)
Jul 02, 2012 67.56 68.00 67.34 68.00 12,553,306 +0.44(+0.65%)
Jun 29, 2012 67.30 67.70 67.22 67.56 18,106,624 +0.62(+0.93%)
Jun 28, 2012 66.71 67.00 66.44 66.94 12,110,891 +0.10(+0.15%)
Jun 27, 2012 66.42 67.20 66.36 66.84 17,594,204 +0.42(+0.63%)
Jun 26, 2012 66.56 66.69 66.41 66.42 11,099,918 -0.08(-0.12%)
Jun 25, 2012 66.26 66.63 66.14 66.50 13,720,741 -0.13(-0.20%)
Jun 22, 2012 66.66 66.97 66.52 66.63 18,971,432 +0.24(+0.36%)
Jun 21, 2012 66.55 66.97 66.16 66.39 24,545,268 -0.61(-0.91%)
Jun 20, 2012 66.78 67.00 66.46 67.00 21,235,650 +0.28(+0.42%)
Jun 19, 2012 66.30 66.96 66.36 66.72 23,615,304 +0.42(+0.63%)
Jun 18, 2012 65.82 66.39 65.82 66.30 25,750,222 +0.29(+0.44%)
Jun 15, 2012 65.90 66.10 65.51 66.01 25,992,728 +0.56(+0.86%)
Jun 14, 2012 64.35 65.75 64.28 65.45 34,314,884 +1.00(+1.55%)
Jun 13, 2012 64.24 64.70 63.18 64.45 98,439,296 +1.37(+2.17%)
Jun 12, 2012 62.16 63.27 61.83 63.08 26,654,972 +0.96(+1.55%)
Jun 11, 2012 62.97 63.03 62.11 62.12 12,226,035 -0.86(-1.37%)
Jun 08, 2012 62.54 63.04 62.33 62.98 11,249,675 +0.18(+0.29%)
Jun 07, 2012 63.18 63.20 62.51 62.80 12,959,353 +0.00(+0.00%)
Jun 06, 2012 62.09 62.80 61.89 62.80 11,562,461 +0.59(+0.95%)
Jun 05, 2012 62.16 62.38 62.00 62.21 9,524,201 -0.13(-0.21%)
Jun 04, 2012 62.04 62.45 61.89 62.34 9,203,352 +0.56(+0.91%)
Jun 01, 2012 62.04 62.31 61.71 61.78 12,059,327 -0.65(-1.04%)
May 31, 2012 62.36 62.88 62.14 62.43 13,297,815 +0.22(+0.35%)
May 30, 2012 62.34 62.40 62.00 62.21 9,414,819 -0.38(-0.61%)
May 29, 2012 62.84 62.93 62.30 62.59 10,091,395 +0.08(+0.13%)
May 25, 2012 62.88 62.98 62.29 62.51 11,208,553 -0.59(-0.94%)
May 24, 2012 62.89 63.34 62.80 63.10 9,309,382 -0.17(-0.27%)
May 23, 2012 63.40 63.75 62.88 63.27 11,268,654 -0.25(-0.39%)
May 22, 2012 63.40 63.80 63.33 63.52 8,409,289 +0.05(+0.08%)
May 21, 2012 63.26 63.83 63.25 63.47 8,785,965 +0.12(+0.19%)
May 18, 2012 63.87 63.91 63.09 63.35 13,781,389 -0.20(-0.31%)
May 17, 2012 63.71 64.00 63.48 63.55 7,993,866 -0.16(-0.25%)
May 16, 2012 63.79 63.93 63.47 63.71 10,018,401 +0.10(+0.16%)
May 15, 2012 63.70 64.14 63.41 63.61 8,499,912 -0.32(-0.50%)
May 14, 2012 64.03 64.10 63.56 63.93 39,687,776 -0.41(-0.64%)
May 11, 2012 64.43 64.99 64.23 64.34 37,824,532 -0.23(-0.36%)
May 10, 2012 64.81 64.86 64.39 64.57 7,646,277 +0.29(+0.45%)
May 09, 2012 64.59 64.88 64.25 64.28 10,651,881 -0.70(-1.08%)
May 08, 2012 64.68 64.98 64.55 64.98 12,391,387 +0.18(+0.28%)
May 07, 2012 64.58 65.02 64.51 64.80 8,340,823 +0.06(+0.09%)
May 04, 2012 65.19 65.29 64.74 64.74 10,303,267 -0.60(-0.92%)
May 03, 2012 65.40 65.48 65.14 65.34 10,377,867 +0.01(+0.02%)
May 02, 2012 65.17 65.33 64.84 65.33 8,349,654 +0.11(+0.17%)
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.