Skip to main content

Johnson & Johnson (NY: JNJ )

158.56 +0.60 (+0.38%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 46.56 46.59 46.20 46.46 16,045,137 -0.07(-0.15%)
Feb 28, 2012 46.12 46.70 46.05 46.53 16,223,222 +0.52(+1.13%)
Feb 27, 2012 45.87 46.15 45.70 46.01 11,938,905 -0.01(-0.02%)
Feb 24, 2012 46.25 46.25 45.82 46.02 14,678,300 -0.05(-0.11%)
Feb 23, 2012 46.13 46.74 45.93 46.07 12,706,513 +0.07(+0.15%)
Feb 22, 2012 46.05 46.24 45.90 46.00 11,518,091 -0.03(-0.06%)
Feb 21, 2012 46.16 46.17 45.82 46.02 11,420,117 +0.04(+0.08%)
Feb 17, 2012 46.15 46.19 45.86 45.99 12,799,770 +0.05(+0.11%)
Feb 16, 2012 45.71 46.11 45.60 45.94 11,580,218 +0.19(+0.42%)
Feb 15, 2012 45.65 45.96 45.62 45.75 12,676,604 +0.03(+0.06%)
Feb 14, 2012 45.82 45.90 45.52 45.72 12,688,137 -0.05(-0.11%)
Feb 13, 2012 45.93 45.96 45.71 45.77 13,654,674 +0.06(+0.12%)
Feb 10, 2012 45.79 45.83 45.47 45.71 19,720,520 -0.21(-0.45%)
Feb 09, 2012 46.11 46.24 45.87 45.92 15,454,557 -0.25(-0.54%)
Feb 08, 2012 46.14 46.24 46.06 46.17 9,684,061 -0.01(-0.03%)
Feb 07, 2012 46.11 46.27 46.01 46.18 13,024,008 +0.05(+0.11%)
Feb 06, 2012 46.32 46.41 46.03 46.13 13,475,556 -0.32(-0.69%)
Feb 03, 2012 46.63 46.72 46.37 46.45 12,770,054 +0.04(+0.08%)
Feb 02, 2012 46.48 46.68 46.24 46.41 11,704,379 -0.07(-0.15%)
Feb 01, 2012 46.68 46.93 46.46 46.48 17,347,830 -0.16(-0.33%)
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%)
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.