Johnson & Johnson (NY: JNJ )

163.78 USD -0.09 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 71.11 71.25 70.48 70.82 9,950,511 -0.08(-0.11%)
Oct 26, 2012 71.00 70.90 70.90 70.90 8,965,200 -0.24(-0.34%)
Oct 25, 2012 71.01 71.56 70.99 71.14 9,672,669 +0.40(+0.57%)
Oct 24, 2012 70.99 71.20 70.67 70.74 8,571,972 -0.15(-0.21%)
Oct 23, 2012 71.17 71.53 70.53 70.89 11,085,692 -0.97(-1.35%)
Oct 19, 2012 72.11 72.24 71.73 71.86 18,391,113 -0.66(-0.91%)
Oct 18, 2012 70.87 72.74 70.82 72.52 33,451,281 +1.52(+2.14%)
Oct 17, 2012 69.73 71.18 69.55 71.00 26,522,660 +1.45(+2.08%)
Oct 16, 2012 69.30 69.80 69.02 69.55 13,688,735 +0.95(+1.38%)
Oct 15, 2012 68.18 68.99 68.07 68.60 14,868,897 +0.63(+0.93%)
Oct 12, 2012 68.18 68.51 67.80 67.97 8,685,539 +0.00(+0.00%)
Oct 11, 2012 68.21 68.30 67.86 67.97 9,387,599 -0.25(-0.37%)
Oct 10, 2012 68.38 68.49 67.98 68.22 10,710,172 -0.19(-0.28%)
Oct 09, 2012 68.62 68.97 68.10 68.41 15,365,897 -1.03(-1.48%)
Oct 08, 2012 69.60 69.65 69.17 69.44 6,444,590 -0.21(-0.30%)
Oct 05, 2012 69.46 69.74 69.32 69.65 9,429,835 +0.38(+0.55%)
Oct 04, 2012 69.10 69.50 69.01 69.27 9,396,090 +0.27(+0.39%)
Oct 03, 2012 69.19 69.32 68.73 69.00 8,552,799 +0.04(+0.06%)
Oct 02, 2012 69.12 69.28 68.64 68.96 9,852,580 -0.17(-0.25%)
Oct 01, 2012 68.92 69.45 68.92 69.13 9,649,497 +0.22(+0.32%)
Sep 28, 2012 68.77 69.04 68.50 68.91 10,293,525 -0.10(-0.14%)
Sep 27, 2012 69.09 69.35 68.89 69.01 8,180,779 +0.01(+0.01%)
Sep 26, 2012 69.50 69.50 68.96 69.00 9,971,862 -0.32(-0.46%)
Sep 25, 2012 69.01 69.64 69.01 69.32 11,591,604 +0.32(+0.46%)
Sep 24, 2012 68.88 69.20 68.81 69.00 9,082,104 -0.06(-0.09%)
Sep 21, 2012 69.05 69.36 68.84 69.06 19,076,616 +0.16(+0.23%)
Sep 20, 2012 68.41 68.99 68.33 68.90 8,704,382 +0.30(+0.44%)
Sep 19, 2012 68.75 68.92 68.60 68.60 9,911,281 +0.05(+0.07%)
Sep 18, 2012 68.08 68.67 68.07 68.55 8,063,082 +0.30(+0.44%)
Sep 17, 2012 68.49 68.70 68.00 68.25 11,584,028 -0.22(-0.32%)
Sep 14, 2012 68.91 68.91 68.08 68.47 13,027,702 -0.52(-0.75%)
Sep 13, 2012 68.01 69.17 68.00 68.99 13,006,345 +0.84(+1.23%)
Sep 12, 2012 68.37 68.46 68.03 68.15 8,230,629 -0.05(-0.07%)
Sep 11, 2012 68.36 68.55 68.18 68.20 8,821,832 +0.02(+0.03%)
Sep 10, 2012 67.99 68.47 67.83 68.18 11,441,618 +0.30(+0.44%)
Sep 07, 2012 67.97 68.01 67.52 67.88 8,403,379 +0.04(+0.06%)
Sep 06, 2012 67.71 68.22 67.59 67.84 13,075,458 +0.57(+0.85%)
Sep 05, 2012 67.44 67.87 67.14 67.27 9,266,161 +0.01(+0.01%)
Sep 04, 2012 67.49 67.54 66.97 67.26 8,402,642 -0.17(-0.25%)
Aug 31, 2012 67.45 67.90 67.16 67.43 10,152,058 +0.22(+0.33%)
Aug 30, 2012 67.23 67.41 66.85 67.21 9,672,653 -0.16(-0.24%)
Aug 29, 2012 67.28 67.83 67.06 67.37 9,609,412 -0.12(-0.18%)
Aug 27, 2012 67.54 67.96 67.48 67.49 8,760,982 -0.11(-0.16%)
Aug 24, 2012 67.22 67.84 67.15 67.60 11,297,425 -0.14(-0.21%)
Aug 23, 2012 67.80 67.95 67.56 67.74 9,062,438 -0.01(-0.01%)
Aug 22, 2012 67.63 67.93 67.53 67.75 8,230,885 -0.03(-0.04%)
Aug 21, 2012 67.69 68.25 67.62 67.78 9,544,814 +0.08(+0.12%)
Aug 20, 2012 67.80 67.84 67.67 67.70 12,645,103 -0.10(-0.15%)
Aug 17, 2012 68.12 68.18 67.51 67.80 11,999,974 -0.40(-0.59%)
Aug 16, 2012 68.44 68.45 68.02 68.20 13,518,340 -0.15(-0.22%)
Aug 15, 2012 68.51 68.84 68.30 68.35 9,349,067 -0.29(-0.42%)
Aug 14, 2012 68.74 68.75 68.50 68.64 8,217,391 +0.18(+0.26%)
Aug 13, 2012 68.39 68.55 68.17 68.46 7,199,066 -0.18(-0.26%)
Aug 10, 2012 68.12 68.71 68.12 68.64 7,645,012 +0.32(+0.47%)
Aug 09, 2012 68.33 68.65 68.17 68.32 7,764,162 -0.03(-0.04%)
Aug 08, 2012 68.29 68.56 68.22 68.35 6,573,060 +0.06(+0.09%)
Aug 07, 2012 68.81 68.94 68.21 68.29 11,268,373 -0.55(-0.80%)
Aug 06, 2012 69.18 69.34 68.78 68.84 8,722,456 -0.28(-0.41%)
Aug 03, 2012 68.98 69.32 68.89 69.12 10,898,717 +0.67(+0.98%)
Aug 02, 2012 68.81 68.98 68.02 68.45 13,535,943 -0.93(-1.34%)
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.