Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 48.29 48.62 48.09 48.28 14,178,894 +0.16(+0.33%)
Aug 30, 2012 48.14 48.27 47.86 48.12 13,509,332 -0.11(-0.24%)
Aug 29, 2012 48.17 48.57 48.01 48.24 13,421,006 -0.09(-0.18%)
Aug 27, 2012 48.36 48.66 48.32 48.32 12,236,045 -0.08(-0.16%)
Aug 24, 2012 48.13 48.57 48.08 48.40 15,778,573 +0.34(+0.70%)
Aug 23, 2012 48.11 48.21 47.94 48.06 12,772,090 -0.01(-0.01%)
Aug 22, 2012 47.99 48.20 47.92 48.07 11,600,146 -0.02(-0.04%)
Aug 21, 2012 48.03 48.43 47.98 48.09 13,451,923 +0.06(+0.12%)
Aug 20, 2012 48.11 48.14 48.02 48.04 17,821,296 -0.07(-0.15%)
Aug 17, 2012 48.33 48.38 47.90 48.11 16,912,088 -0.28(-0.59%)
Aug 16, 2012 48.56 48.57 48.26 48.39 19,051,986 -0.11(-0.22%)
Aug 15, 2012 48.61 48.85 48.46 48.50 13,176,048 -0.21(-0.42%)
Aug 14, 2012 48.77 48.78 48.60 48.70 11,581,128 +0.13(+0.26%)
Aug 13, 2012 48.53 48.64 48.37 48.58 10,145,958 -0.13(-0.26%)
Aug 10, 2012 48.33 48.75 48.33 48.70 10,774,449 +0.23(+0.47%)
Aug 09, 2012 48.48 48.71 48.37 48.48 10,942,373 -0.02(-0.04%)
Aug 08, 2012 48.46 48.65 48.40 48.50 9,263,700 +0.04(+0.09%)
Aug 07, 2012 48.82 48.92 48.40 48.46 15,881,010 -0.39(-0.80%)
Aug 06, 2012 49.09 49.20 48.80 48.85 12,292,938 -0.20(-0.41%)
Aug 03, 2012 48.94 49.19 48.88 49.04 15,360,038 +0.48(+0.98%)
Aug 02, 2012 48.82 48.94 48.26 48.57 19,076,796 -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.