Skip to main content

Johnson & Johnson (NY: JNJ )

158.63 +0.67 (+0.42%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 46.16 46.50 46.04 46.23 14,026,053 +0.15(+0.32%)
Jun 29, 2011 46.03 46.28 45.82 46.08 13,277,537 +0.28(+0.61%)
Jun 28, 2011 45.58 45.95 45.43 45.80 11,115,528 +0.46(+1.01%)
Jun 27, 2011 45.37 45.60 45.17 45.34 10,367,060 +0.13(+0.29%)
Jun 24, 2011 45.57 45.59 45.05 45.21 18,974,786 -0.42(-0.93%)
Jun 23, 2011 45.55 45.68 44.96 45.64 23,361,614 -0.28(-0.61%)
Jun 22, 2011 46.19 46.30 45.90 45.91 11,463,246 -0.29(-0.63%)
Jun 21, 2011 46.23 46.39 45.98 46.21 14,118,593 -0.01(-0.03%)
Jun 20, 2011 46.21 46.26 46.11 46.22 13,395,762 +0.15(+0.33%)
Jun 17, 2011 46.30 46.53 46.00 46.07 20,661,688 -0.02(-0.05%)
Jun 16, 2011 45.66 46.11 45.50 46.09 16,813,846 +0.11(+0.24%)
Jun 15, 2011 46.56 46.56 45.66 45.98 18,165,116 -0.65(-1.40%)
Jun 14, 2011 46.53 46.81 46.39 46.63 16,388,718 +0.35(+0.77%)
Jun 13, 2011 46.09 46.54 46.05 46.28 11,722,313 +0.35(+0.76%)
Jun 10, 2011 46.21 46.34 45.93 45.93 13,401,663 -0.48(-1.03%)
Jun 09, 2011 46.09 46.75 45.98 46.41 20,224,232 +0.44(+0.97%)
Jun 08, 2011 45.51 46.03 45.30 45.96 14,419,065 +0.44(+0.98%)
Jun 07, 2011 45.87 46.06 45.52 45.52 15,040,032 -0.38(-0.83%)
Jun 06, 2011 45.78 46.02 45.75 45.90 12,083,660 -0.03(-0.06%)
Jun 03, 2011 45.75 46.12 45.73 45.93 14,914,967 +0.61(+1.35%)
May 24, 2011 45.29 45.63 45.12 45.32 15,992,841 +0.15(+0.34%)
May 23, 2011 44.91 45.25 44.83 45.16 17,456,280 -0.09(-0.20%)
May 20, 2011 45.64 45.70 44.97 45.25 17,958,132 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.74 14,069,064 -0.08(-0.17%)
May 18, 2011 45.59 45.82 45.43 45.81 13,110,403 +0.07(+0.15%)
May 17, 2011 45.63 45.80 45.37 45.74 15,669,174 +0.02(+0.05%)
May 16, 2011 45.75 46.01 45.60 45.72 16,713,644 -0.17(-0.38%)
May 13, 2011 46.22 46.33 45.43 45.90 16,993,584 -0.39(-0.85%)
May 12, 2011 45.50 46.41 45.34 46.29 22,661,206 +0.43(+0.93%)
May 11, 2011 45.69 45.98 45.34 45.86 29,023,212 +0.56(+1.23%)
May 10, 2011 45.20 45.33 44.97 45.30 14,090,972 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.83 45.21 13,073,045 +0.25(+0.55%)
May 06, 2011 44.95 45.12 44.86 44.97 17,303,562 +0.18(+0.40%)
May 05, 2011 45.09 45.20 44.64 44.79 21,681,012 -0.45(-1.00%)
May 04, 2011 45.47 45.69 45.03 45.24 19,482,080 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.65 19,025,726 +0.03(+0.08%)
May 02, 2011 45.66 45.67 45.48 45.61 22,446,448 +0.34(+0.75%)
Apr 29, 2011 45.19 45.45 45.05 45.28 17,569,698 +0.23(+0.52%)
Apr 28, 2011 45.05 45.29 44.73 45.04 19,006,416 -0.13(-0.29%)
Apr 27, 2011 43.71 45.19 43.68 45.17 34,522,840 +0.43(+0.95%)
Apr 26, 2011 44.14 44.99 44.14 44.74 21,112,034 +0.58(+1.31%)
Apr 25, 2011 44.19 44.23 43.91 44.17 10,491,891 +0.03(+0.06%)
Apr 21, 2011 43.96 44.30 43.93 44.14 16,980,240 -0.22(-0.50%)
Apr 20, 2011 43.55 44.46 43.53 44.36 38,848,376 +1.17(+2.71%)
Apr 19, 2011 42.71 43.31 42.57 43.19 37,884,328 +1.54(+3.69%)
Apr 18, 2011 41.64 42.15 41.40 41.65 29,093,752 -0.07(-0.17%)
Apr 15, 2011 41.50 41.99 41.32 41.72 27,019,696 +0.37(+0.90%)
Apr 14, 2011 41.02 41.42 40.98 41.35 15,156,020 +0.29(+0.70%)
Apr 13, 2011 41.10 41.30 41.00 41.06 15,238,102 -0.23(-0.57%)
Apr 12, 2011 41.10 41.39 41.10 41.29 13,388,494 +0.06(+0.13%)
Apr 11, 2011 41.02 41.45 40.99 41.24 14,295,118 +0.28(+0.67%)
Apr 08, 2011 41.15 41.18 40.86 40.96 11,409,349 -0.01(-0.03%)
Apr 07, 2011 41.14 41.17 40.82 40.98 13,417,721 -0.12(-0.30%)
Apr 06, 2011 41.13 41.27 41.06 41.10 14,533,420 -0.10(-0.23%)
Apr 05, 2011 41.16 41.31 40.98 41.20 15,391,966 -0.24(-0.58%)
Apr 04, 2011 40.99 41.46 40.96 41.44 13,676,491 +0.45(+1.11%)
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.