Johnson & Johnson (NY: JNJ )

165.18 -0.97 (-0.59%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 49.25 49.44 49.05 49.35 14,374,203 -0.07(-0.14%)
Sep 27, 2012 49.48 49.66 49.33 49.42 11,423,898 +0.01(+0.01%)
Sep 26, 2012 49.77 49.77 49.38 49.41 13,925,023 -0.23(-0.46%)
Sep 25, 2012 49.42 49.87 49.42 49.64 16,186,882 +0.23(+0.46%)
Sep 24, 2012 49.33 49.55 49.28 49.41 12,682,537 -0.04(-0.09%)
Sep 21, 2012 49.45 49.67 49.30 49.45 26,639,188 +0.11(+0.23%)
Sep 20, 2012 48.99 49.40 48.93 49.34 12,155,074 +0.21(+0.44%)
Sep 19, 2012 49.23 49.36 49.13 49.13 13,840,425 +0.04(+0.07%)
Sep 18, 2012 48.75 49.17 48.75 49.09 11,259,542 +0.21(+0.44%)
Sep 17, 2012 49.05 49.20 48.70 48.87 16,176,302 -0.16(-0.32%)
Sep 14, 2012 49.35 49.35 48.75 49.03 18,192,294 -0.37(-0.75%)
Sep 13, 2012 48.70 49.53 48.70 49.40 18,162,470 +0.60(+1.23%)
Sep 12, 2012 48.96 49.02 48.72 48.80 11,493,510 -0.04(-0.07%)
Sep 11, 2012 48.96 49.09 48.82 48.84 12,319,085 +0.01(+0.03%)
Sep 10, 2012 48.69 49.03 48.57 48.82 15,977,436 +0.21(+0.44%)
Sep 07, 2012 48.67 48.70 48.35 48.61 11,734,744 +0.03(+0.06%)
Sep 06, 2012 48.49 48.85 48.40 48.58 18,258,982 +0.41(+0.85%)
Sep 05, 2012 48.29 48.60 48.08 48.17 12,939,560 +0.01(+0.01%)
Sep 04, 2012 48.33 48.37 47.96 48.17 11,733,714 -0.12(-0.25%)
Aug 31, 2012 48.30 48.62 48.09 48.29 14,176,654 +0.16(+0.33%)
Aug 30, 2012 48.14 48.27 47.87 48.13 13,507,198 -0.11(-0.24%)
Aug 29, 2012 48.18 48.57 48.02 48.24 13,418,886 -0.09(-0.18%)
Aug 27, 2012 48.37 48.67 48.32 48.33 12,234,112 -0.08(-0.16%)
Aug 24, 2012 48.14 48.58 48.09 48.41 15,776,081 +0.34(+0.70%)
Aug 23, 2012 48.12 48.22 47.94 48.07 12,770,070 -0.01(-0.01%)
Aug 22, 2012 47.99 48.21 47.92 48.08 11,598,311 -0.02(-0.04%)
Aug 21, 2012 48.04 48.43 47.99 48.10 13,449,796 +0.06(+0.12%)
Aug 20, 2012 48.12 48.14 48.02 48.04 17,818,478 -0.07(-0.15%)
Aug 17, 2012 48.34 48.38 47.91 48.12 16,909,412 -0.28(-0.59%)
Aug 16, 2012 48.57 48.58 48.27 48.40 19,048,974 -0.11(-0.22%)
Aug 15, 2012 48.62 48.85 48.47 48.51 13,173,965 -0.21(-0.42%)
Aug 14, 2012 48.78 48.79 48.61 48.71 11,579,296 +0.13(+0.26%)
Aug 13, 2012 48.53 48.65 48.38 48.58 10,144,353 -0.13(-0.26%)
Aug 10, 2012 48.34 48.76 48.34 48.71 10,772,745 +0.23(+0.47%)
Aug 09, 2012 48.49 48.72 48.38 48.48 10,940,642 -0.02(-0.04%)
Aug 08, 2012 48.46 48.65 48.41 48.51 9,262,235 +0.04(+0.09%)
Aug 07, 2012 48.83 48.92 48.41 48.46 15,878,498 -0.39(-0.80%)
Aug 06, 2012 49.09 49.21 48.81 48.85 12,290,994 -0.20(-0.41%)
Aug 03, 2012 48.95 49.19 48.89 49.05 15,357,609 +0.48(+0.98%)
Aug 02, 2012 48.83 48.95 48.27 48.58 19,073,778 -0.66(-1.34%)
Aug 01, 2012 49.31 49.50 49.14 49.24 16,460,877 +0.11(+0.23%)
Jul 31, 2012 49.14 49.36 49.04 49.12 14,533,450 -0.16(-0.33%)
Jul 30, 2012 49.23 49.43 49.08 49.29 11,807,664 -0.05(-0.10%)
Jul 27, 2012 48.93 49.45 48.89 49.34 19,750,190 +0.55(+1.13%)
Jul 26, 2012 48.47 48.95 48.41 48.78 23,121,736 +0.86(+1.79%)
Jul 25, 2012 48.02 48.27 47.82 47.92 13,924,947 +0.13(+0.27%)
Jul 24, 2012 48.33 48.43 47.55 47.80 17,115,548 -0.54(-1.12%)
Jul 23, 2012 48.36 48.48 48.01 48.34 16,584,227 -0.37(-0.76%)
Jul 20, 2012 49.22 49.22 48.51 48.70 19,678,974 -0.64(-1.29%)
Jul 19, 2012 49.14 49.46 48.95 49.34 19,022,310 +0.11(+0.23%)
Jul 18, 2012 48.78 49.29 48.73 49.23 22,004,570 +0.26(+0.54%)
Jul 17, 2012 48.14 49.09 47.98 48.97 34,102,628 +0.39(+0.80%)
Jul 16, 2012 48.59 48.77 48.51 48.58 18,207,808 -0.11(-0.23%)
Jul 13, 2012 48.11 48.78 48.07 48.69 18,504,918 +0.64(+1.33%)
Jul 12, 2012 47.99 48.34 47.86 48.05 23,208,510 -0.13(-0.28%)
Jul 11, 2012 48.28 48.34 48.06 48.19 16,946,090 +0.01(+0.03%)
Jul 10, 2012 48.24 48.33 48.07 48.17 18,109,978 +0.07(+0.15%)
Jul 09, 2012 48.07 48.23 47.99 48.10 17,593,996 +0.10(+0.21%)
Jul 06, 2012 47.91 48.17 47.80 48.00 13,750,141 -0.10(-0.21%)
Jul 05, 2012 48.20 48.36 48.10 48.10 16,708,953 -0.18(-0.38%)
Jul 03, 2012 48.23 48.34 48.06 48.29 12,544,469 +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.