Johnson & Johnson (NY: JNJ )

163.84 USD +0.44 (+0.27%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 62.36 62.88 62.14 62.43 13,297,815 +0.22(+0.35%)
May 30, 2012 62.34 62.40 62.00 62.21 9,414,819 -0.38(-0.61%)
May 29, 2012 62.84 62.93 62.30 62.59 10,091,395 +0.08(+0.13%)
May 25, 2012 62.88 62.98 62.29 62.51 11,208,553 -0.59(-0.94%)
May 24, 2012 62.89 63.34 62.80 63.10 9,309,382 -0.17(-0.27%)
May 23, 2012 63.40 63.75 62.88 63.27 11,268,654 -0.25(-0.39%)
May 22, 2012 63.40 63.80 63.33 63.52 8,409,289 +0.05(+0.08%)
May 21, 2012 63.26 63.83 63.25 63.47 8,785,965 +0.12(+0.19%)
May 18, 2012 63.87 63.91 63.09 63.35 13,781,389 -0.20(-0.31%)
May 17, 2012 63.71 64.00 63.48 63.55 7,993,866 -0.16(-0.25%)
May 16, 2012 63.79 63.93 63.47 63.71 10,018,401 +0.10(+0.16%)
May 15, 2012 63.70 64.14 63.41 63.61 8,499,912 -0.32(-0.50%)
May 14, 2012 64.03 64.10 63.56 63.93 39,687,777 -0.41(-0.64%)
May 11, 2012 64.43 64.99 64.23 64.34 37,824,533 -0.23(-0.36%)
May 10, 2012 64.81 64.86 64.39 64.57 7,646,277 +0.29(+0.45%)
May 09, 2012 64.59 64.88 64.25 64.28 10,651,881 -0.70(-1.08%)
May 08, 2012 64.68 64.98 64.55 64.98 12,391,387 +0.18(+0.28%)
May 07, 2012 64.58 65.02 64.51 64.80 8,340,823 +0.06(+0.09%)
May 04, 2012 65.19 65.29 64.74 64.74 10,303,267 -0.60(-0.92%)
May 03, 2012 65.40 65.49 65.14 65.34 10,377,867 +0.01(+0.02%)
May 02, 2012 65.17 65.33 64.84 65.33 8,349,654 +0.11(+0.17%)
May 01, 2012 64.91 65.36 64.80 65.22 10,108,376 +0.12(+0.18%)
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 18,322,883 +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 66.15 65.50 65.88 9,128,402 -0.33(-0.50%)
Apr 02, 2012 66.04 66.30 65.82 66.21 8,785,901 +0.25(+0.38%)
Mar 30, 2012 65.63 66.18 65.58 65.96 11,308,445 +0.42(+0.64%)
Mar 29, 2012 65.28 65.54 65.20 65.54 9,492,231 -0.08(-0.12%)
Mar 28, 2012 65.40 65.62 65.18 65.62 10,305,555 +0.22(+0.34%)
Mar 27, 2012 65.33 65.50 65.22 65.40 10,701,591 +0.23(+0.35%)
Mar 26, 2012 64.89 65.26 64.83 65.17 8,503,751 +0.62(+0.96%)
Mar 23, 2012 64.49 64.71 64.37 64.55 8,062,435 +0.09(+0.14%)
Mar 22, 2012 64.68 64.69 64.40 64.46 10,620,804 -0.30(-0.46%)
Mar 21, 2012 64.96 65.07 64.64 64.76 7,839,558 -0.20(-0.31%)
Mar 20, 2012 65.00 65.13 64.76 64.96 7,760,524 -0.25(-0.38%)
Mar 19, 2012 64.95 65.27 64.90 65.21 7,321,718 +0.09(+0.14%)
Mar 16, 2012 65.20 65.46 64.81 65.12 17,707,139 +0.05(+0.08%)
Mar 15, 2012 64.93 65.38 64.85 65.07 11,372,746 -0.01(-0.02%)
Mar 14, 2012 65.21 65.38 65.02 65.08 9,612,125 -0.25(-0.38%)
Mar 13, 2012 65.42 65.44 65.03 65.33 9,804,697 +0.23(+0.35%)
Mar 12, 2012 64.55 65.15 64.54 65.10 7,284,622 +0.36(+0.56%)
Mar 09, 2012 64.83 65.00 64.59 64.74 8,410,903 -0.11(-0.17%)
Mar 08, 2012 64.95 65.08 64.74 64.85 11,311,006 +0.55(+0.86%)
Mar 07, 2012 64.27 64.46 64.12 64.30 8,563,187 -0.05(-0.08%)
Mar 06, 2012 64.46 64.73 64.19 64.35 9,464,971 -0.56(-0.86%)
Mar 05, 2012 64.69 64.96 64.54 64.91 7,600,975 +0.14(+0.22%)
Mar 02, 2012 64.74 64.87 64.57 64.77 6,063,903 -0.06(-0.09%)
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.