Johnson & Johnson (NY: JNJ )

177.74 -1.04 (-0.58%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 51.92 52.13 51.72 52.03 13,633,404 -0.08(-0.14%)
Sep 27, 2012 52.16 52.36 52.01 52.10 10,835,148 +0.01(+0.01%)
Sep 26, 2012 52.47 52.47 52.07 52.10 13,207,373 -0.24(-0.46%)
Sep 25, 2012 52.10 52.58 52.10 52.34 15,352,663 +0.24(+0.46%)
Sep 24, 2012 52.01 52.25 51.95 52.10 12,028,921 -0.05(-0.09%)
Sep 21, 2012 52.13 52.37 51.98 52.14 25,266,294 +0.12(+0.23%)
Sep 20, 2012 51.65 52.09 51.59 52.02 11,528,642 +0.23(+0.44%)
Sep 19, 2012 51.91 52.04 51.79 51.79 13,127,136 +0.04(+0.07%)
Sep 18, 2012 51.40 51.85 51.39 51.76 10,679,263 +0.23(+0.44%)
Sep 17, 2012 51.71 51.87 51.34 51.53 15,342,629 -0.17(-0.32%)
Sep 14, 2012 52.03 52.03 51.40 51.70 17,254,724 -0.39(-0.75%)
Sep 13, 2012 51.35 52.22 51.34 52.09 17,226,438 +0.63(+1.23%)
Sep 12, 2012 51.62 51.69 51.36 51.45 10,901,173 -0.04(-0.07%)
Sep 11, 2012 51.62 51.76 51.48 51.49 11,684,200 +0.02(+0.03%)
Sep 10, 2012 51.33 51.70 51.21 51.48 15,154,012 +0.23(+0.44%)
Sep 07, 2012 51.32 51.35 50.98 51.25 11,129,974 +0.03(+0.06%)
Sep 06, 2012 51.12 51.51 51.03 51.22 17,317,974 +0.43(+0.85%)
Sep 05, 2012 50.92 51.24 50.69 50.79 12,272,698 +0.01(+0.01%)
Sep 04, 2012 50.96 50.99 50.56 50.78 11,128,998 -0.13(-0.25%)
Aug 31, 2012 50.93 51.27 50.71 50.91 13,446,036 +0.17(+0.33%)
Aug 30, 2012 50.76 50.90 50.47 50.75 12,811,082 -0.12(-0.24%)
Aug 29, 2012 50.80 51.21 50.63 50.87 12,727,321 -0.09(-0.18%)
Aug 27, 2012 50.99 51.31 50.95 50.96 11,603,606 -0.08(-0.16%)
Aug 24, 2012 50.75 51.22 50.70 51.04 14,963,034 +0.35(+0.70%)
Aug 23, 2012 50.73 50.84 50.55 50.68 12,111,941 -0.01(-0.01%)
Aug 22, 2012 50.60 50.83 50.53 50.69 11,000,571 -0.02(-0.04%)
Aug 21, 2012 50.65 51.07 50.59 50.71 12,756,636 +0.06(+0.12%)
Aug 20, 2012 50.73 50.76 50.63 50.65 16,900,170 -0.07(-0.15%)
Aug 17, 2012 50.97 51.01 50.51 50.73 16,037,956 -0.30(-0.59%)
Aug 16, 2012 51.21 51.22 50.89 51.03 18,067,250 -0.11(-0.22%)
Aug 15, 2012 51.26 51.51 51.10 51.14 12,495,020 -0.22(-0.42%)
Aug 14, 2012 51.43 51.44 51.25 51.36 10,982,536 +0.13(+0.26%)
Aug 13, 2012 51.17 51.29 51.01 51.22 9,621,546 -0.13(-0.26%)
Aug 10, 2012 50.97 51.41 50.97 51.36 10,217,552 +0.24(+0.47%)
Aug 09, 2012 51.13 51.37 51.01 51.12 10,376,796 -0.02(-0.04%)
Aug 08, 2012 51.10 51.30 51.04 51.14 8,784,889 +0.04(+0.09%)
Aug 07, 2012 51.49 51.58 51.04 51.10 15,060,171 -0.41(-0.80%)
Aug 06, 2012 51.76 51.88 51.46 51.51 11,657,555 -0.21(-0.41%)
Aug 03, 2012 51.61 51.87 51.54 51.72 14,566,126 +0.50(+0.98%)
Aug 02, 2012 51.49 51.61 50.89 51.22 18,090,776 -0.70(-1.34%)
Aug 01, 2012 51.99 52.19 51.81 51.91 15,612,536 +0.12(+0.23%)
Jul 31, 2012 51.81 52.05 51.70 51.79 13,784,443 -0.17(-0.33%)
Jul 30, 2012 51.90 52.11 51.75 51.96 11,199,135 -0.05(-0.10%)
Jul 27, 2012 51.59 52.14 51.55 52.02 18,732,328 +0.58(+1.13%)
Jul 26, 2012 51.10 51.61 51.04 51.43 21,930,116 +0.91(+1.79%)
Jul 25, 2012 50.63 50.89 50.42 50.53 13,207,300 +0.13(+0.27%)
Jul 24, 2012 50.95 51.07 50.13 50.39 16,233,468 -0.57(-1.12%)
Jul 23, 2012 50.98 51.11 50.62 50.96 15,729,529 -0.39(-0.76%)
Jul 20, 2012 51.89 51.90 51.14 51.35 18,664,784 -0.67(-1.29%)
Jul 19, 2012 51.81 52.15 51.61 52.02 18,041,962 +0.12(+0.23%)
Jul 18, 2012 51.43 51.97 51.37 51.90 20,870,526 +0.28(+0.54%)
Jul 17, 2012 50.76 51.76 50.59 51.63 32,345,088 +0.41(+0.80%)
Jul 16, 2012 51.23 51.42 51.15 51.22 17,269,436 -0.12(-0.23%)
Jul 13, 2012 50.72 51.43 50.68 51.34 17,551,234 +0.67(+1.33%)
Jul 12, 2012 50.59 50.97 50.46 50.66 22,012,416 -0.14(-0.28%)
Jul 11, 2012 50.90 50.96 50.67 50.80 16,072,743 +0.02(+0.03%)
Jul 10, 2012 50.86 50.95 50.68 50.79 17,176,648 +0.07(+0.15%)
Jul 09, 2012 50.68 50.85 50.60 50.71 16,687,258 +0.10(+0.21%)
Jul 06, 2012 50.51 50.79 50.40 50.61 13,041,503 -0.10(-0.21%)
Jul 05, 2012 50.82 50.99 50.71 50.71 15,847,826 -0.19(-0.38%)
Jul 03, 2012 50.85 50.97 50.67 50.91 11,897,968 +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.