Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.52 45.10 44.44 45.08 21,564,610 +1.35(+3.09%)
Nov 29, 2011 43.76 43.97 43.51 43.73 12,810,982 +0.29(+0.66%)
Nov 28, 2011 43.10 43.68 43.03 43.44 16,673,829 +0.77(+1.80%)
Nov 25, 2011 42.71 42.94 42.52 42.68 8,382,374 -0.10(-0.24%)
Nov 23, 2011 43.20 43.24 42.78 42.78 15,015,139 -0.63(-1.45%)
Nov 22, 2011 43.45 43.62 43.27 43.41 12,576,832 -0.03(-0.06%)
Nov 21, 2011 43.67 43.71 43.40 43.44 47,535,412 -0.63(-1.43%)
Nov 18, 2011 44.30 44.31 43.87 44.07 18,343,350 -0.06(-0.14%)
Nov 17, 2011 44.29 44.52 43.69 44.13 20,176,192 -0.32(-0.71%)
Nov 16, 2011 44.54 44.97 44.38 44.45 12,168,452 -0.41(-0.91%)
Nov 15, 2011 44.84 45.06 44.52 44.85 15,541,854 +0.06(+0.12%)
Nov 14, 2011 44.84 45.09 44.62 44.80 11,991,627 -0.23(-0.52%)
Nov 11, 2011 44.60 45.20 44.60 45.03 13,166,337 +0.78(+1.76%)
Nov 10, 2011 44.26 44.46 43.94 44.25 10,875,026 +0.41(+0.93%)
Nov 09, 2011 44.22 44.26 43.55 43.85 16,043,450 -0.92(-2.05%)
Nov 08, 2011 44.23 44.85 44.14 44.76 11,576,405 +0.59(+1.34%)
Nov 07, 2011 44.14 44.40 43.65 44.17 12,727,371 -0.08(-0.19%)
Nov 04, 2011 44.17 44.54 43.76 44.25 14,092,409 -0.15(-0.34%)
Nov 03, 2011 44.22 44.53 43.94 44.40 15,164,749 +0.48(+1.10%)
Nov 02, 2011 44.44 44.44 43.76 43.92 14,686,912 +0.18(+0.41%)
Nov 01, 2011 43.95 44.24 43.60 43.74 21,378,072 -0.70(-1.57%)
Oct 31, 2011 44.98 45.45 44.43 44.44 19,872,032 -0.84(-1.84%)
Oct 28, 2011 45.30 45.44 44.87 45.27 15,055,813 +0.07(+0.15%)
Oct 27, 2011 44.85 45.34 44.66 45.20 23,712,674 +0.70(+1.57%)
Oct 26, 2011 44.30 44.58 44.02 44.51 14,391,127 +0.55(+1.26%)
Oct 25, 2011 44.56 44.74 43.87 43.96 14,960,178 -0.72(-1.61%)
Oct 24, 2011 44.10 44.71 43.89 44.67 18,188,254 +0.66(+1.49%)
Oct 21, 2011 43.56 44.06 43.40 44.02 19,092,098 +0.86(+2.00%)
Oct 20, 2011 43.45 43.57 43.00 43.16 16,751,585 -0.08(-0.18%)
Oct 19, 2011 44.52 44.52 42.90 43.23 28,927,318 -1.23(-2.76%)
Oct 18, 2011 44.00 44.68 43.76 44.46 16,960,430 +0.43(+0.99%)
Oct 17, 2011 44.45 44.75 43.91 44.02 15,645,565 -0.64(-1.44%)
Oct 14, 2011 44.65 44.68 44.29 44.67 9,677,876 +0.34(+0.76%)
Oct 13, 2011 44.48 44.48 43.87 44.33 11,274,393 -0.07(-0.16%)
Oct 12, 2011 44.26 44.65 44.08 44.40 13,583,980 +0.26(+0.58%)
Oct 11, 2011 44.35 44.42 44.07 44.14 11,051,169 -0.32(-0.73%)
Oct 10, 2011 44.09 44.47 43.92 44.47 10,293,260 +0.90(+2.06%)
Oct 07, 2011 43.49 43.98 43.48 43.57 17,911,674 +0.22(+0.51%)
Oct 06, 2011 42.94 43.36 42.93 43.35 13,903,249 +0.32(+0.74%)
Oct 05, 2011 42.93 43.14 42.51 43.03 22,321,398 +0.12(+0.29%)
Oct 04, 2011 42.48 43.02 41.98 42.91 26,353,618 +0.06(+0.14%)
Oct 03, 2011 43.82 44.31 42.82 42.84 24,465,882 -1.11(-2.53%)
Sep 30, 2011 43.63 44.68 43.58 43.96 21,093,084 -0.14(-0.33%)
Sep 29, 2011 44.11 44.34 43.49 44.10 12,929,364 +0.45(+1.03%)
Sep 28, 2011 44.10 44.48 43.58 43.65 12,988,731 -0.39(-0.89%)
Sep 27, 2011 43.73 44.41 43.28 44.05 19,007,586 +0.78(+1.80%)
Sep 26, 2011 42.82 43.38 42.80 43.27 15,303,385 +0.76(+1.79%)
Sep 23, 2011 42.31 42.72 42.10 42.51 15,914,881 -0.23(-0.53%)
Sep 22, 2011 42.90 43.20 42.20 42.73 28,192,152 -0.84(-1.92%)
Sep 21, 2011 44.30 44.58 43.55 43.57 14,549,287 -0.75(-1.70%)
Sep 20, 2011 44.46 44.76 44.02 44.32 15,757,043 +0.06(+0.12%)
Sep 19, 2011 44.20 44.44 43.91 44.27 12,347,975 -0.31(-0.70%)
Sep 16, 2011 44.53 44.68 44.14 44.58 22,732,316 +0.13(+0.29%)
Sep 15, 2011 44.36 44.60 44.11 44.45 15,396,205 +0.46(+1.05%)
Sep 14, 2011 44.14 44.49 43.47 43.98 19,452,784 +0.08(+0.19%)
Sep 13, 2011 44.16 44.20 43.60 43.90 16,800,986 +0.01(+0.03%)
Sep 12, 2011 43.55 43.90 43.00 43.89 19,484,082 -0.03(-0.08%)
Sep 09, 2011 44.44 44.45 43.68 43.92 24,644,086 -0.90(-2.02%)
Sep 08, 2011 44.83 45.50 44.75 44.83 22,533,392 -0.33(-0.73%)
Sep 07, 2011 44.89 45.17 44.65 45.16 15,590,315 +0.55(+1.22%)
Sep 06, 2011 43.60 44.69 43.14 44.61 22,959,078 +0.39(+0.89%)
Sep 02, 2011 44.74 44.86 44.11 44.22 19,870,976 -0.87(-1.93%)
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.