Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
Aug 01, 2012 49.30 49.49 49.14 49.23 16,463,481 +0.11(+0.23%)
Jul 31, 2012 49.14 49.36 49.03 49.12 14,535,749 -0.16(-0.33%)
Jul 30, 2012 49.22 49.42 49.07 49.28 11,809,532 -0.05(-0.10%)
Jul 27, 2012 48.92 49.44 48.88 49.33 19,753,314 +0.55(+1.13%)
Jul 26, 2012 48.46 48.94 48.40 48.77 23,125,394 +0.86(+1.79%)
Jul 25, 2012 48.02 48.26 47.81 47.92 13,927,150 +0.13(+0.27%)
Jul 24, 2012 48.32 48.43 47.54 47.79 17,118,256 -0.54(-1.12%)
Jul 23, 2012 48.35 48.47 48.00 48.33 16,586,850 -0.37(-0.76%)
Jul 20, 2012 49.21 49.21 48.50 48.70 19,682,088 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.94 49.34 19,025,320 +0.11(+0.23%)
Jul 18, 2012 48.77 49.29 48.72 49.22 22,008,052 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.97 48.96 34,108,024 +0.39(+0.80%)
Jul 16, 2012 48.58 48.76 48.50 48.57 18,210,688 -0.11(-0.23%)
Jul 13, 2012 48.10 48.77 48.06 48.68 18,507,844 +0.64(+1.33%)
Jul 12, 2012 47.98 48.33 47.85 48.04 23,212,180 -0.13(-0.28%)
Jul 11, 2012 48.27 48.33 48.05 48.18 16,948,772 +0.01(+0.03%)
Jul 10, 2012 48.23 48.32 48.06 48.16 18,112,842 +0.07(+0.15%)
Jul 09, 2012 48.06 48.22 47.99 48.09 17,596,778 +0.10(+0.21%)
Jul 06, 2012 47.90 48.16 47.80 47.99 13,752,316 -0.10(-0.21%)
Jul 05, 2012 48.19 48.36 48.09 48.09 16,711,596 -0.18(-0.38%)
Jul 03, 2012 48.22 48.33 48.05 48.28 12,546,454 +0.03(+0.06%)
Jul 02, 2012 47.94 48.25 47.78 48.25 17,691,922 +0.31(+0.65%)
Jun 29, 2012 47.75 48.04 47.69 47.94 25,518,456 +0.44(+0.93%)
Jun 28, 2012 47.33 47.54 47.14 47.50 17,068,408 +0.07(+0.15%)
Jun 27, 2012 47.13 47.68 47.09 47.43 24,796,280 +0.30(+0.63%)
Jun 26, 2012 47.23 47.32 47.12 47.13 15,643,599 -0.06(-0.12%)
Jun 25, 2012 47.01 47.28 46.93 47.19 19,337,240 -0.09(-0.20%)
Jun 22, 2012 47.30 47.52 47.20 47.28 26,737,268 +0.17(+0.36%)
Jun 21, 2012 47.22 47.52 46.94 47.11 34,592,720 -0.43(-0.91%)
Jun 20, 2012 47.38 47.54 47.16 47.54 29,928,328 +0.20(+0.42%)
Jun 19, 2012 47.04 47.51 47.09 47.34 33,282,080 +0.30(+0.63%)
Jun 18, 2012 46.70 47.11 46.70 47.04 36,290,912 +0.21(+0.44%)
Jun 15, 2012 46.76 46.90 46.48 46.84 36,632,688 +0.40(+0.86%)
Jun 14, 2012 45.66 46.65 45.61 46.44 48,361,464 +0.71(+1.55%)
Jun 13, 2012 45.58 45.91 44.83 45.73 138,734,800 +0.97(+2.17%)
Jun 12, 2012 44.11 44.89 43.87 44.76 37,566,016 +0.68(+1.55%)
Jun 11, 2012 44.68 44.72 44.07 44.08 17,230,686 -0.61(-1.37%)
Jun 08, 2012 44.38 44.73 44.23 44.69 15,854,658 +0.13(+0.29%)
Jun 07, 2012 44.83 44.84 44.35 44.56 18,264,182 +0.00(+0.00%)
Jun 06, 2012 44.06 44.56 43.91 44.56 16,295,481 +0.42(+0.95%)
Jun 05, 2012 44.11 44.26 43.99 44.14 13,422,872 -0.09(-0.21%)
Jun 04, 2012 44.02 44.31 43.91 44.23 12,970,686 +0.40(+0.91%)
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.