Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.30 48.62 48.09 48.29 14,176,654 +0.16(+0.33%)
Aug 30, 2012 48.14 48.27 47.87 48.13 13,507,198 -0.11(-0.24%)
Aug 29, 2012 48.18 48.57 48.02 48.24 13,418,886 -0.09(-0.18%)
Aug 27, 2012 48.37 48.67 48.32 48.33 12,234,112 -0.08(-0.16%)
Aug 24, 2012 48.14 48.58 48.09 48.41 15,776,081 +0.34(+0.70%)
Aug 23, 2012 48.12 48.22 47.94 48.07 12,770,070 -0.01(-0.01%)
Aug 22, 2012 47.99 48.21 47.92 48.08 11,598,311 -0.02(-0.04%)
Aug 21, 2012 48.04 48.43 47.99 48.10 13,449,796 +0.06(+0.12%)
Aug 20, 2012 48.12 48.14 48.02 48.04 17,818,478 -0.07(-0.15%)
Aug 17, 2012 48.34 48.38 47.91 48.12 16,909,412 -0.28(-0.59%)
Aug 16, 2012 48.57 48.58 48.27 48.40 19,048,974 -0.11(-0.22%)
Aug 15, 2012 48.62 48.85 48.47 48.51 13,173,965 -0.21(-0.42%)
Aug 14, 2012 48.78 48.79 48.61 48.71 11,579,296 +0.13(+0.26%)
Aug 13, 2012 48.53 48.65 48.38 48.58 10,144,353 -0.13(-0.26%)
Aug 10, 2012 48.34 48.76 48.34 48.71 10,772,745 +0.23(+0.47%)
Aug 09, 2012 48.49 48.72 48.38 48.48 10,940,642 -0.02(-0.04%)
Aug 08, 2012 48.46 48.65 48.41 48.51 9,262,235 +0.04(+0.09%)
Aug 07, 2012 48.83 48.92 48.41 48.46 15,878,498 -0.39(-0.80%)
Aug 06, 2012 49.09 49.21 48.81 48.85 12,290,994 -0.20(-0.41%)
Aug 03, 2012 48.95 49.19 48.89 49.05 15,357,609 +0.48(+0.98%)
Aug 02, 2012 48.83 48.95 48.27 48.58 19,073,778 -0.66(-1.34%)
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.