Johnson & Johnson (NY: JNJ )

176.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 53.69 53.80 53.21 53.47 13,179,095 -0.06(-0.11%)
Oct 26, 2012 53.61 53.53 53.53 53.53 11,874,086 -0.18(-0.34%)
Oct 25, 2012 53.61 54.03 53.60 53.71 12,811,103 +0.30(+0.57%)
Oct 24, 2012 53.60 53.76 53.36 53.41 11,353,269 -0.11(-0.21%)
Oct 23, 2012 53.73 54.01 53.25 53.52 14,682,601 -0.73(-1.35%)
Oct 19, 2012 54.44 54.54 54.16 54.26 24,358,368 -0.50(-0.91%)
Oct 18, 2012 53.51 54.92 53.47 54.75 44,305,020 +1.15(+2.14%)
Oct 17, 2012 52.65 53.74 52.51 53.61 35,128,312 +1.09(+2.08%)
Oct 16, 2012 52.32 52.70 52.11 52.51 18,130,238 +0.72(+1.38%)
Oct 15, 2012 51.48 52.09 51.39 51.79 19,693,320 +0.48(+0.93%)
Oct 12, 2012 51.48 51.73 51.19 51.32 11,503,685 +0.00(+0.00%)
Oct 11, 2012 51.50 51.57 51.24 51.32 12,433,538 -0.19(-0.37%)
Oct 10, 2012 51.63 51.71 51.33 51.51 14,185,238 -0.14(-0.28%)
Oct 09, 2012 51.81 52.07 51.42 51.65 20,351,580 -0.78(-1.48%)
Oct 08, 2012 52.55 52.59 52.22 52.43 8,535,628 -0.16(-0.30%)
Oct 05, 2012 52.44 52.66 52.34 52.59 12,489,478 +0.29(+0.55%)
Oct 04, 2012 52.17 52.47 52.10 52.30 12,444,784 +0.20(+0.39%)
Oct 03, 2012 52.24 52.34 51.89 52.10 11,327,875 +0.03(+0.06%)
Oct 02, 2012 52.19 52.31 51.82 52.07 13,049,389 -0.13(-0.25%)
Oct 01, 2012 52.04 52.44 52.04 52.19 12,780,412 +0.17(+0.32%)
Sep 28, 2012 51.92 52.13 51.72 52.03 13,633,404 -0.08(-0.14%)
Sep 27, 2012 52.16 52.36 52.01 52.10 10,835,148 +0.01(+0.01%)
Sep 26, 2012 52.47 52.47 52.07 52.10 13,207,373 -0.24(-0.46%)
Sep 25, 2012 52.10 52.58 52.10 52.34 15,352,663 +0.24(+0.46%)
Sep 24, 2012 52.01 52.25 51.95 52.10 12,028,921 -0.05(-0.09%)
Sep 21, 2012 52.13 52.37 51.98 52.14 25,266,294 +0.12(+0.23%)
Sep 20, 2012 51.65 52.09 51.59 52.02 11,528,642 +0.23(+0.44%)
Sep 19, 2012 51.91 52.04 51.79 51.79 13,127,136 +0.04(+0.07%)
Sep 18, 2012 51.40 51.85 51.39 51.76 10,679,263 +0.23(+0.44%)
Sep 17, 2012 51.71 51.87 51.34 51.53 15,342,629 -0.17(-0.32%)
Sep 14, 2012 52.03 52.03 51.40 51.70 17,254,724 -0.39(-0.75%)
Sep 13, 2012 51.35 52.22 51.34 52.09 17,226,438 +0.63(+1.23%)
Sep 12, 2012 51.62 51.69 51.36 51.45 10,901,173 -0.04(-0.07%)
Sep 11, 2012 51.62 51.76 51.48 51.49 11,684,200 +0.02(+0.03%)
Sep 10, 2012 51.33 51.70 51.21 51.48 15,154,012 +0.23(+0.44%)
Sep 07, 2012 51.32 51.35 50.98 51.25 11,129,974 +0.03(+0.06%)
Sep 06, 2012 51.12 51.51 51.03 51.22 17,317,974 +0.43(+0.85%)
Sep 05, 2012 50.92 51.24 50.69 50.79 12,272,698 +0.01(+0.01%)
Sep 04, 2012 50.96 50.99 50.56 50.78 11,128,998 -0.13(-0.25%)
Aug 31, 2012 50.93 51.27 50.71 50.91 13,446,036 +0.17(+0.33%)
Aug 30, 2012 50.76 50.90 50.47 50.75 12,811,082 -0.12(-0.24%)
Aug 29, 2012 50.80 51.21 50.63 50.87 12,727,321 -0.09(-0.18%)
Aug 27, 2012 50.99 51.31 50.95 50.96 11,603,606 -0.08(-0.16%)
Aug 24, 2012 50.75 51.22 50.70 51.04 14,963,034 +0.35(+0.70%)
Aug 23, 2012 50.73 50.84 50.55 50.68 12,111,941 -0.01(-0.01%)
Aug 22, 2012 50.60 50.83 50.53 50.69 11,000,571 -0.02(-0.04%)
Aug 21, 2012 50.65 51.07 50.59 50.71 12,756,636 +0.06(+0.12%)
Aug 20, 2012 50.73 50.76 50.63 50.65 16,900,170 -0.07(-0.15%)
Aug 17, 2012 50.97 51.01 50.51 50.73 16,037,956 -0.30(-0.59%)
Aug 16, 2012 51.21 51.22 50.89 51.03 18,067,250 -0.11(-0.22%)
Aug 15, 2012 51.26 51.51 51.10 51.14 12,495,020 -0.22(-0.42%)
Aug 14, 2012 51.43 51.44 51.25 51.36 10,982,536 +0.13(+0.26%)
Aug 13, 2012 51.17 51.29 51.01 51.22 9,621,546 -0.13(-0.26%)
Aug 10, 2012 50.97 51.41 50.97 51.36 10,217,552 +0.24(+0.47%)
Aug 09, 2012 51.13 51.37 51.01 51.12 10,376,796 -0.02(-0.04%)
Aug 08, 2012 51.10 51.30 51.04 51.14 8,784,889 +0.04(+0.09%)
Aug 07, 2012 51.49 51.58 51.04 51.10 15,060,171 -0.41(-0.80%)
Aug 06, 2012 51.76 51.88 51.46 51.51 11,657,555 -0.21(-0.41%)
Aug 03, 2012 51.61 51.87 51.54 51.72 14,566,126 +0.50(+0.98%)
Aug 02, 2012 51.49 51.61 50.89 51.22 18,090,776 -0.70(-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.