Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 46.60 46.67 46.39 46.64 19,104,594 +0.14(+0.30%)
Jan 30, 2012 46.23 46.50 46.09 46.50 10,573,215 +0.11(+0.23%)
Jan 27, 2012 46.43 46.61 46.32 46.39 14,795,463 -0.10(-0.21%)
Jan 26, 2012 46.37 46.62 46.15 46.49 17,706,046 +0.35(+0.75%)
Jan 25, 2012 45.88 46.21 45.83 46.14 14,880,848 +0.15(+0.32%)
Jan 24, 2012 45.53 46.31 45.53 46.00 17,397,764 +0.00(+0.00%)
Jan 23, 2012 46.16 46.23 45.91 46.00 14,308,021 -0.19(-0.41%)
Jan 20, 2012 46.19 46.39 45.67 46.19 20,795,428 +0.06(+0.12%)
Jan 19, 2012 46.11 46.17 45.85 46.13 16,533,732 -0.06(-0.14%)
Jan 18, 2012 46.18 46.26 46.00 46.19 11,440,460 +0.11(+0.25%)
Jan 17, 2012 46.38 46.48 45.64 46.08 11,813,943 -0.10(-0.21%)
Jan 13, 2012 45.97 46.19 45.55 46.18 12,688,500 +0.02(+0.05%)
Jan 12, 2012 46.19 46.29 45.95 46.16 10,461,555 +0.07(+0.15%)
Jan 11, 2012 46.07 46.38 45.88 46.09 9,546,175 -0.05(-0.11%)
Jan 10, 2012 46.07 46.28 46.00 46.14 11,979,356 +0.19(+0.42%)
Jan 09, 2012 45.97 46.06 45.58 45.95 11,212,833 +0.07(+0.15%)
Jan 06, 2012 46.31 46.32 45.72 45.88 21,706,076 -0.40(-0.87%)
Jan 05, 2012 46.22 46.42 45.88 46.28 16,798,116 -0.06(-0.12%)
Jan 04, 2012 46.53 46.62 46.07 46.34 13,061,973 -0.07(-0.15%)
Dec 30, 2011 46.62 46.62 46.39 46.41 7,009,136 -0.21(-0.46%)
Dec 29, 2011 46.22 46.72 46.17 46.62 7,965,206 +0.30(+0.66%)
Dec 28, 2011 46.68 46.72 46.21 46.31 8,290,602 -0.40(-0.86%)
Dec 27, 2011 46.70 46.93 46.63 46.72 7,025,885 +0.03(+0.06%)
Dec 23, 2011 46.16 46.70 46.12 46.69 9,190,431 +0.72(+1.57%)
Dec 21, 2011 45.86 46.00 45.70 45.97 11,972,312 +0.31(+0.68%)
Dec 20, 2011 45.30 45.80 45.30 45.66 15,952,597 +0.70(+1.56%)
Dec 19, 2011 45.42 45.49 44.84 44.96 12,753,327 -0.54(-1.20%)
Dec 16, 2011 45.54 45.55 44.97 45.50 27,153,026 +0.21(+0.47%)
Dec 15, 2011 45.04 45.36 44.98 45.29 13,617,242 +0.58(+1.30%)
Dec 14, 2011 44.85 45.13 44.53 44.71 13,852,354 -0.13(-0.28%)
Dec 13, 2011 45.34 45.34 44.68 44.84 20,088,858 -0.11(-0.24%)
Dec 12, 2011 45.20 45.43 44.83 44.94 15,249,758 -0.72(-1.58%)
Dec 09, 2011 45.51 45.77 45.27 45.66 12,486,415 +0.53(+1.18%)
Dec 08, 2011 45.39 45.61 44.98 45.13 13,513,651 -0.47(-1.04%)
Dec 07, 2011 44.98 45.86 44.84 45.61 16,257,986 +0.68(+1.51%)
Dec 06, 2011 45.01 45.24 44.76 44.93 14,722,090 +0.09(+0.21%)
Dec 05, 2011 45.36 45.47 44.47 44.84 21,596,036 -0.08(-0.17%)
Dec 02, 2011 45.90 45.92 44.79 44.91 22,317,932 -0.69(-1.52%)
Dec 01, 2011 45.77 45.96 45.53 45.61 13,923,346 -0.19(-0.42%)
Nov 30, 2011 45.23 45.81 45.15 45.80 21,227,194 +1.37(+3.09%)
Nov 29, 2011 44.45 44.67 44.20 44.42 12,610,533 +0.29(+0.66%)
Nov 28, 2011 43.79 44.38 43.72 44.13 16,412,939 +0.78(+1.80%)
Nov 25, 2011 43.38 43.62 43.20 43.36 8,251,217 -0.11(-0.24%)
Nov 23, 2011 43.88 43.93 43.46 43.46 14,780,202 -0.64(-1.45%)
Nov 22, 2011 44.14 44.31 43.96 44.10 12,380,046 -0.03(-0.06%)
Nov 21, 2011 44.36 44.41 44.09 44.13 46,791,640 -0.64(-1.43%)
Nov 18, 2011 45.01 45.01 44.56 44.77 18,056,338 -0.06(-0.14%)
Nov 17, 2011 44.99 45.23 44.38 44.83 19,860,502 -0.32(-0.71%)
Nov 16, 2011 45.24 45.69 45.08 45.15 11,978,056 -0.41(-0.91%)
Nov 15, 2011 45.55 45.78 45.23 45.57 15,298,676 +0.06(+0.12%)
Nov 14, 2011 45.55 45.80 45.33 45.51 11,803,998 -0.24(-0.52%)
Nov 11, 2011 45.31 45.92 45.31 45.75 12,960,327 +0.79(+1.76%)
Nov 10, 2011 44.96 45.17 44.63 44.96 10,704,868 +0.41(+0.93%)
Nov 09, 2011 44.92 44.96 44.24 44.54 15,792,423 -0.93(-2.05%)
Nov 08, 2011 44.93 45.57 44.84 45.47 11,395,273 +0.60(+1.34%)
Nov 07, 2011 44.84 45.11 44.35 44.87 12,528,230 -0.08(-0.19%)
Nov 04, 2011 44.87 45.25 44.46 44.96 13,871,909 -0.15(-0.34%)
Nov 03, 2011 44.92 45.24 44.64 45.11 14,927,471 +0.49(+1.10%)
Nov 02, 2011 45.15 45.15 44.46 44.62 14,457,110 +0.18(+0.41%)
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.