Johnson & Johnson (NY: JNJ )

164.36 USD -0.50 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2012 69.48 69.75 69.25 69.38 11,681,665 +0.16(+0.23%)
Jul 31, 2012 69.25 69.56 69.10 69.22 10,313,843 -0.23(-0.33%)
Jul 30, 2012 69.37 69.65 69.16 69.45 8,379,455 -0.07(-0.10%)
Jul 27, 2012 68.95 69.68 68.89 69.52 14,015,967 +0.78(+1.13%)
Jul 26, 2012 68.30 68.98 68.21 68.74 16,408,626 +1.21(+1.79%)
Jul 25, 2012 67.67 68.02 67.39 67.53 9,882,011 +0.18(+0.27%)
Jul 24, 2012 68.10 68.25 67.00 67.35 12,146,261 -0.76(-1.12%)
Jul 23, 2012 68.14 68.31 67.65 68.11 11,769,202 -0.52(-0.76%)
Jul 20, 2012 69.35 69.36 68.35 68.63 13,965,428 -0.90(-1.29%)
Jul 19, 2012 69.25 69.70 68.98 69.53 13,499,418 +0.16(+0.23%)
Jul 18, 2012 68.74 69.46 68.66 69.37 15,615,816 +0.37(+0.54%)
Jul 17, 2012 67.84 69.18 67.61 69.00 24,201,351 +0.55(+0.80%)
Jul 16, 2012 68.47 68.72 68.36 68.45 12,921,396 -0.16(-0.23%)
Jul 13, 2012 67.79 68.74 67.73 68.61 13,132,244 +0.90(+1.33%)
Jul 12, 2012 67.62 68.12 67.44 67.71 16,470,206 -0.19(-0.28%)
Jul 11, 2012 68.03 68.11 67.72 67.90 12,026,003 +0.02(+0.03%)
Jul 10, 2012 67.97 68.10 67.74 67.88 12,851,970 +0.10(+0.15%)
Jul 09, 2012 67.74 67.96 67.63 67.78 12,485,797 +0.14(+0.21%)
Jul 06, 2012 67.51 67.88 67.36 67.64 9,757,958 -0.14(-0.21%)
Jul 05, 2012 67.92 68.15 67.78 67.78 11,857,715 -0.26(-0.38%)
Jul 03, 2012 67.96 68.12 67.72 68.04 8,902,338 +0.04(+0.06%)
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.