Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.56 46.59 46.20 46.46 16,045,137 -0.07(-0.15%)
Feb 28, 2012 46.12 46.70 46.05 46.53 16,223,222 +0.52(+1.13%)
Feb 27, 2012 45.87 46.15 45.70 46.01 11,938,905 -0.01(-0.02%)
Feb 24, 2012 46.25 46.25 45.82 46.02 14,678,300 -0.05(-0.11%)
Feb 23, 2012 46.13 46.74 45.93 46.07 12,706,513 +0.07(+0.15%)
Feb 22, 2012 46.05 46.24 45.90 46.00 11,518,091 -0.03(-0.06%)
Feb 21, 2012 46.16 46.17 45.82 46.02 11,420,117 +0.04(+0.08%)
Feb 17, 2012 46.15 46.19 45.86 45.99 12,799,770 +0.05(+0.11%)
Feb 16, 2012 45.71 46.11 45.60 45.94 11,580,218 +0.19(+0.42%)
Feb 15, 2012 45.65 45.96 45.62 45.75 12,676,604 +0.03(+0.06%)
Feb 14, 2012 45.82 45.90 45.52 45.72 12,688,137 -0.05(-0.11%)
Feb 13, 2012 45.93 45.96 45.71 45.77 13,654,674 +0.06(+0.12%)
Feb 10, 2012 45.79 45.83 45.47 45.71 19,720,520 -0.21(-0.45%)
Feb 09, 2012 46.11 46.24 45.87 45.92 15,454,557 -0.25(-0.54%)
Feb 08, 2012 46.14 46.24 46.06 46.17 9,684,061 -0.01(-0.03%)
Feb 07, 2012 46.11 46.27 46.01 46.18 13,024,008 +0.05(+0.11%)
Feb 06, 2012 46.32 46.41 46.03 46.13 13,475,556 -0.32(-0.69%)
Feb 03, 2012 46.63 46.72 46.37 46.45 12,770,054 +0.04(+0.08%)
Feb 02, 2012 46.48 46.68 46.24 46.41 11,704,379 -0.07(-0.15%)
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.