Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 48.51 48.80 48.45 48.70 25,119,172 +0.45(+0.93%)
Jun 28, 2012 48.09 48.30 47.89 48.25 16,801,342 +0.07(+0.15%)
Jun 27, 2012 47.88 48.44 47.83 48.18 24,408,296 +0.30(+0.63%)
Jun 26, 2012 47.98 48.07 47.87 47.88 15,398,826 -0.06(-0.12%)
Jun 25, 2012 47.76 48.03 47.68 47.94 19,034,672 -0.09(-0.20%)
Jun 22, 2012 48.05 48.27 47.95 48.03 26,318,914 +0.17(+0.36%)
Jun 21, 2012 47.97 48.27 47.69 47.86 34,051,452 -0.44(-0.91%)
Jun 20, 2012 48.14 48.30 47.91 48.30 29,460,046 +0.20(+0.42%)
Jun 19, 2012 47.79 48.27 47.83 48.09 32,761,320 +0.30(+0.63%)
Jun 18, 2012 47.45 47.86 47.45 47.79 35,723,076 +0.21(+0.44%)
Jun 15, 2012 47.50 47.65 47.22 47.58 36,059,500 +0.40(+0.86%)
Jun 14, 2012 46.39 47.39 46.34 47.18 47,604,760 +0.72(+1.55%)
Jun 13, 2012 46.31 46.64 45.54 46.46 136,564,032 +0.99(+2.17%)
Jun 12, 2012 44.81 45.61 44.57 45.47 36,978,228 +0.69(+1.55%)
Jun 11, 2012 45.39 45.43 44.77 44.78 16,961,080 -0.62(-1.37%)
Jun 08, 2012 45.08 45.44 44.93 45.40 15,606,583 +0.13(+0.29%)
Jun 07, 2012 45.54 45.56 45.06 45.27 17,978,406 +0.00(+0.00%)
Jun 06, 2012 44.76 45.27 44.61 45.27 16,040,509 +0.43(+0.95%)
Jun 05, 2012 44.81 44.97 44.69 44.84 13,212,847 -0.09(-0.21%)
Jun 04, 2012 44.72 45.02 44.61 44.94 12,767,736 +0.40(+0.91%)
Jun 01, 2012 44.72 44.91 44.48 44.53 16,729,807 -0.47(-1.04%)
May 31, 2012 44.95 45.32 44.79 45.00 18,447,952 +0.16(+0.35%)
May 30, 2012 44.94 44.98 44.69 44.84 13,061,102 -0.27(-0.61%)
May 29, 2012 45.30 45.36 44.91 45.12 13,999,711 +0.06(+0.13%)
May 25, 2012 45.33 45.40 44.90 45.06 15,549,535 -0.43(-0.94%)
May 24, 2012 45.33 45.66 45.27 45.48 12,914,830 +0.32(+0.70%)
May 23, 2012 45.26 45.51 44.89 45.17 15,785,101 -0.18(-0.39%)
May 22, 2012 45.26 45.55 45.21 45.35 11,779,710 +0.04(+0.08%)
May 21, 2012 45.16 45.57 45.15 45.31 12,307,357 +0.09(+0.19%)
May 18, 2012 45.60 45.62 45.04 45.22 19,304,934 -0.14(-0.31%)
May 17, 2012 45.48 45.69 45.32 45.37 11,197,787 -0.11(-0.25%)
May 16, 2012 45.54 45.64 45.31 45.48 14,033,750 +0.07(+0.16%)
May 15, 2012 45.47 45.79 45.27 45.41 11,906,655 -0.23(-0.50%)
May 14, 2012 45.71 45.76 45.37 45.64 55,594,532 -0.29(-0.64%)
May 11, 2012 46.00 46.40 45.85 45.93 52,984,508 -0.16(-0.36%)
May 10, 2012 46.27 46.30 45.97 46.10 10,710,885 +0.21(+0.45%)
May 09, 2012 46.11 46.32 45.87 45.89 14,921,127 -0.50(-1.08%)
May 08, 2012 46.17 46.39 46.08 46.39 17,357,822 +0.13(+0.28%)
May 07, 2012 46.10 46.42 46.05 46.26 11,683,803 +0.04(+0.09%)
May 04, 2012 46.54 46.61 46.22 46.22 14,432,790 -0.43(-0.92%)
May 03, 2012 46.69 46.75 46.50 46.64 14,537,289 +0.01(+0.02%)
May 02, 2012 46.52 46.64 46.29 46.64 11,696,174 +0.08(+0.17%)
May 01, 2012 46.34 46.66 46.26 46.56 14,159,787 +0.09(+0.18%)
Apr 30, 2012 46.30 46.68 46.29 46.47 15,916,553 +0.19(+0.40%)
Apr 27, 2012 46.37 46.49 46.17 46.29 13,834,674 +0.06(+0.14%)
Apr 26, 2012 45.98 46.38 45.87 46.22 12,802,963 +0.23(+0.50%)
Apr 25, 2012 45.66 46.10 45.57 46.00 15,636,753 +0.47(+1.03%)
Apr 24, 2012 45.37 45.54 45.23 45.52 12,638,480 +0.29(+0.63%)
Apr 23, 2012 45.33 45.47 45.19 45.24 14,177,922 -0.24(-0.53%)
Apr 20, 2012 45.13 45.67 45.12 45.48 20,060,356 +0.49(+1.08%)
Apr 19, 2012 45.13 45.36 44.80 45.00 21,276,704 -0.16(-0.36%)
Apr 18, 2012 45.85 45.63 45.06 45.16 28,811,088 -0.69(-1.49%)
Apr 17, 2012 45.85 45.89 45.17 45.85 25,666,648 +0.17(+0.38%)
Apr 16, 2012 45.49 45.80 45.45 45.67 14,712,169 +0.31(+0.69%)
Apr 13, 2012 45.65 45.69 45.35 45.36 15,726,146 -0.44(-0.95%)
Apr 12, 2012 45.72 45.80 45.46 45.80 18,359,948 +0.01(+0.03%)
Apr 11, 2012 46.18 46.18 45.66 45.78 14,512,898 -0.05(-0.11%)
Apr 10, 2012 46.27 46.30 45.80 45.83 17,891,848 -0.51(-1.11%)
Apr 09, 2012 46.37 46.57 46.32 46.34 8,874,895 -0.30(-0.64%)
Apr 05, 2012 46.59 46.67 46.47 46.64 11,098,001 -0.04(-0.08%)
Apr 04, 2012 46.84 46.90 46.66 46.68 13,212,642 -0.35(-0.74%)
Apr 03, 2012 47.20 47.23 46.76 47.03 12,787,042 -0.24(-0.50%)
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.