Johnson & Johnson (NY: JNJ )

171.79 USD +1.81 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 59.21 59.70 59.21 59.25 9,680,450 -0.13(-0.22%)
Mar 30, 2011 59.38 59.38 59.38 59.38 10,749,120 +0.16(+0.27%)
Mar 29, 2011 58.98 59.31 58.93 59.22 9,285,818 -0.02(-0.03%)
Mar 28, 2011 58.98 59.30 58.98 59.24 8,384,497 +0.26(+0.44%)
Mar 25, 2011 59.01 59.09 58.65 58.98 8,084,807 -0.05(-0.08%)
Mar 24, 2011 58.98 59.08 58.73 59.03 8,669,917 +0.31(+0.53%)
Mar 23, 2011 58.72 58.89 58.50 58.72 9,901,520 -0.07(-0.12%)
Mar 22, 2011 58.80 59.15 58.70 58.79 10,157,049 -0.04(-0.07%)
Mar 21, 2011 58.82 58.95 58.70 58.83 10,693,673 +0.26(+0.44%)
Mar 18, 2011 58.56 58.69 58.10 58.57 14,391,027 +0.44(+0.76%)
Mar 17, 2011 58.21 58.38 57.90 58.13 12,459,349 +0.47(+0.82%)
Mar 16, 2011 58.57 58.57 57.50 57.66 17,014,434 -0.82(-1.40%)
Mar 15, 2011 58.29 59.13 58.21 58.48 16,059,413 -0.65(-1.10%)
Mar 14, 2011 59.49 59.49 58.92 59.13 11,788,460 -0.56(-0.94%)
Mar 11, 2011 59.24 59.87 59.11 59.69 10,454,147 +0.08(+0.13%)
Mar 10, 2011 60.14 60.30 59.40 59.61 14,855,611 -0.79(-1.31%)
Mar 09, 2011 60.74 61.06 60.32 60.40 10,086,377 -0.31(-0.51%)
Mar 08, 2011 60.48 60.99 60.34 60.71 8,886,859 +0.31(+0.51%)
Mar 07, 2011 61.09 61.10 60.30 60.40 9,605,472 -0.66(-1.08%)
Mar 04, 2011 61.29 61.29 60.34 61.06 11,439,484 +0.01(+0.02%)
Mar 03, 2011 61.12 61.20 60.81 61.05 7,803,156 +0.24(+0.39%)
Mar 02, 2011 60.50 60.93 60.36 60.81 10,264,568 +0.11(+0.18%)
Mar 01, 2011 61.25 61.50 60.60 60.70 14,035,900 -0.74(-1.20%)
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%)
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.