Johnson & Johnson (NY: JNJ )

179.78 -1.62 (-0.89%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 64.85 65.39 64.84 65.10 11,362,495 +0.26(+0.40%)
Apr 27, 2012 64.95 65.13 64.68 64.84 9,876,285 +0.09(+0.14%)
Apr 26, 2012 64.41 64.97 64.26 64.75 9,139,768 +0.32(+0.50%)
Apr 25, 2012 63.96 64.58 63.84 64.43 11,162,751 +0.66(+1.03%)
Apr 24, 2012 63.55 63.79 63.36 63.77 9,022,347 +0.40(+0.63%)
Apr 23, 2012 63.50 63.69 63.30 63.37 10,121,322 -0.34(-0.53%)
Apr 20, 2012 63.22 63.97 63.20 63.71 14,320,669 +0.68(+1.08%)
Apr 19, 2012 63.22 63.53 62.76 63.03 15,188,995 -0.23(-0.36%)
Apr 18, 2012 64.22 63.92 63.12 63.26 20,567,634 -0.96(-1.49%)
Apr 17, 2012 64.23 64.28 63.27 64.22 18,322,884 +0.24(+0.38%)
Apr 16, 2012 63.72 64.16 63.67 63.98 10,502,710 +0.44(+0.69%)
Apr 13, 2012 63.94 64.00 63.52 63.54 11,226,567 -0.61(-0.95%)
Apr 12, 2012 64.05 64.15 63.68 64.15 13,106,783 +0.02(+0.03%)
Apr 11, 2012 64.69 64.69 63.96 64.13 10,360,455 -0.07(-0.11%)
Apr 10, 2012 64.81 64.86 64.16 64.20 12,772,616 -0.72(-1.11%)
Apr 09, 2012 64.95 65.23 64.88 64.92 6,335,602 -0.42(-0.64%)
Apr 05, 2012 65.26 65.38 65.09 65.34 7,922,631 -0.05(-0.08%)
Apr 04, 2012 65.61 65.70 65.36 65.39 9,432,229 -0.49(-0.74%)
Apr 03, 2012 66.12 66.16 65.50 65.88 9,128,402 -0.33(-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.