Johnson & Johnson (NY: JNJ )

161.25 USD -1.72 (-1.06%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 59.93 61.45 59.77 61.44 19,982,379 +1.80(+3.02%)
Feb 25, 2011 59.92 59.95 59.36 59.64 11,866,055 -0.61(-1.01%)
Feb 24, 2011 60.47 60.50 60.04 60.25 11,768,919 -0.14(-0.23%)
Feb 23, 2011 60.76 61.08 60.37 60.39 12,100,735 -0.26(-0.43%)
Feb 22, 2011 60.68 60.99 60.45 60.65 11,050,339 -0.46(-0.75%)
Feb 18, 2011 60.89 61.22 60.55 61.11 12,393,022 +0.32(+0.53%)
Feb 17, 2011 60.37 60.93 60.33 60.79 7,133,908 +0.27(+0.45%)
Feb 16, 2011 60.61 60.74 60.50 60.52 9,425,778 -0.10(-0.16%)
Feb 15, 2011 60.60 60.70 60.48 60.62 8,572,787 -0.08(-0.13%)
Feb 14, 2011 60.69 60.98 60.65 60.70 8,131,355 +0.00(+0.00%)
Feb 11, 2011 60.74 61.17 60.51 60.70 9,631,213 -0.23(-0.38%)
Feb 10, 2011 60.64 61.07 60.42 60.93 8,635,722 +0.05(+0.08%)
Feb 09, 2011 60.93 60.94 60.64 60.88 8,541,852 -0.06(-0.10%)
Feb 08, 2011 60.94 60.99 60.75 60.94 7,867,877 +0.07(+0.11%)
Feb 07, 2011 60.88 60.99 60.65 60.87 8,219,861 +0.03(+0.05%)
Feb 04, 2011 60.94 60.99 60.65 60.84 9,726,231 -0.01(-0.02%)
Feb 03, 2011 60.66 60.97 60.59 60.85 10,084,686 +0.23(+0.38%)
Feb 02, 2011 60.46 60.76 60.28 60.62 9,994,273 -0.01(-0.02%)
Feb 01, 2011 59.70 60.74 59.70 60.63 14,780,437 +0.86(+1.44%)
Jan 31, 2011 60.16 60.22 59.69 59.77 19,055,892 -0.24(-0.40%)
Jan 28, 2011 60.91 61.00 60.00 60.01 15,275,685 -0.67(-1.10%)
Jan 27, 2011 60.64 61.04 60.60 60.68 11,223,595 +0.08(+0.13%)
Jan 26, 2011 61.18 61.25 60.60 60.60 20,265,451 -0.48(-0.79%)
Jan 25, 2011 60.89 61.62 60.71 61.08 28,055,916 -1.28(-2.05%)
Jan 24, 2011 62.56 62.72 62.16 62.36 11,381,114 -0.30(-0.48%)
Jan 21, 2011 63.25 63.25 62.46 62.66 12,934,647 -0.20(-0.32%)
Jan 20, 2011 62.73 63.10 62.54 62.86 11,523,475 +0.30(+0.48%)
Jan 19, 2011 62.05 62.61 62.01 62.56 9,596,665 +0.46(+0.74%)
Jan 18, 2011 62.22 62.59 62.01 62.10 13,944,893 -0.45(-0.72%)
Jan 14, 2011 62.95 62.97 62.25 62.55 11,274,671 -0.36(-0.57%)
Jan 13, 2011 62.56 62.98 62.35 62.91 9,489,675 +0.41(+0.66%)
Jan 12, 2011 62.45 62.88 62.32 62.50 8,312,616 +0.23(+0.37%)
Jan 11, 2011 62.22 62.35 62.00 62.27 7,372,668 +0.11(+0.18%)
Jan 10, 2011 62.29 62.40 62.00 62.16 9,774,960 -0.44(-0.70%)
Jan 07, 2011 63.20 63.25 62.56 62.60 11,085,009 -0.61(-0.97%)
Jan 06, 2011 63.43 63.53 62.90 63.21 7,606,406 -0.10(-0.16%)
Jan 05, 2011 63.41 63.54 62.95 63.31 11,837,836 -0.04(-0.06%)
Jan 04, 2011 63.13 63.35 62.75 63.35 12,346,273 +0.53(+0.84%)
Jan 03, 2011 62.63 63.18 62.53 62.82 14,894,698 +0.97(+1.57%)
Dec 31, 2010 61.90 62.09 61.75 61.85 4,981,307 -0.09(-0.15%)
Dec 30, 2010 62.10 62.19 61.90 61.94 5,770,055 -0.19(-0.31%)
Dec 29, 2010 62.12 62.44 62.11 62.13 4,974,797 +0.08(+0.13%)
Dec 28, 2010 62.06 62.30 61.90 62.05 6,354,168 +0.12(+0.19%)
Dec 27, 2010 62.19 62.24 61.82 61.93 5,163,689 -0.32(-0.51%)
Dec 23, 2010 62.02 62.46 62.02 62.25 7,250,206 +0.23(+0.37%)
Dec 22, 2010 62.33 62.40 61.92 62.02 8,850,055 -0.32(-0.51%)
Dec 21, 2010 62.79 62.80 62.28 62.34 7,908,144 -0.18(-0.29%)
Dec 20, 2010 62.54 62.65 62.23 62.52 8,893,797 -0.02(-0.03%)
Dec 17, 2010 62.25 62.54 61.98 62.54 15,960,923 +0.14(+0.22%)
Dec 16, 2010 62.75 62.79 62.04 62.40 11,141,006 -0.17(-0.27%)
Dec 15, 2010 62.93 63.16 62.44 62.57 11,534,047 -0.20(-0.32%)
Dec 14, 2010 62.03 62.94 61.89 62.77 13,491,176 +0.91(+1.47%)
Dec 13, 2010 61.83 61.97 61.56 61.86 13,673,554 -0.05(-0.08%)
Dec 10, 2010 62.19 62.33 61.69 61.91 11,459,226 -0.15(-0.24%)
Dec 09, 2010 62.43 62.96 61.75 62.06 12,965,595 -0.39(-0.62%)
Dec 08, 2010 62.22 62.56 62.14 62.45 7,879,147 +0.14(+0.22%)
Dec 07, 2010 62.56 62.74 62.25 62.31 9,528,277 +0.11(+0.18%)
Dec 06, 2010 62.31 62.48 62.20 62.20 8,988,622 -0.36(-0.58%)
Dec 03, 2010 62.51 62.77 62.23 62.56 9,882,724 -0.04(-0.06%)
Dec 02, 2010 62.39 62.88 62.27 62.60 10,160,313 +0.18(+0.29%)
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.