Johnson & Johnson (NY: JNJ )

173.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 66.42 66.91 66.25 66.52 9,747,137 +0.21(+0.32%)
Jun 29, 2011 66.23 66.59 65.93 66.31 9,226,970 +0.40(+0.61%)
Jun 28, 2011 65.59 66.12 65.38 65.91 7,724,523 +0.66(+1.01%)
Jun 27, 2011 65.29 65.61 65.00 65.25 7,204,390 +0.19(+0.29%)
Jun 24, 2011 65.57 65.61 64.83 65.06 13,186,164 -0.61(-0.93%)
Jun 23, 2011 65.54 65.74 64.69 65.67 16,234,706 -0.40(-0.61%)
Jun 22, 2011 66.47 66.62 66.05 66.07 7,966,163 -0.42(-0.63%)
Jun 21, 2011 66.52 66.75 66.16 66.49 9,811,446 -0.02(-0.03%)
Jun 20, 2011 66.50 66.57 66.35 66.51 9,309,128 +0.22(+0.33%)
Jun 17, 2011 66.63 66.95 66.19 66.29 14,358,445 -0.03(-0.05%)
Jun 16, 2011 65.70 66.35 65.47 66.32 11,684,461 +0.16(+0.24%)
Jun 15, 2011 67.00 67.00 65.71 66.16 12,623,499 -0.94(-1.40%)
Jun 14, 2011 66.95 67.36 66.75 67.10 11,389,026 +0.51(+0.77%)
Jun 13, 2011 66.32 66.96 66.26 66.59 8,146,197 +0.50(+0.76%)
Jun 10, 2011 66.49 66.68 66.09 66.09 9,313,229 -0.69(-1.03%)
Jun 09, 2011 66.33 67.28 66.17 66.78 14,054,443 +0.64(+0.97%)
Jun 08, 2011 65.49 66.23 65.18 66.14 10,020,253 +0.64(+0.98%)
Jun 07, 2011 66.00 66.28 65.50 65.50 10,451,782 -0.55(-0.83%)
Jun 06, 2011 65.87 66.22 65.84 66.05 8,397,308 -0.04(-0.06%)
Jun 03, 2011 65.84 66.36 65.80 66.09 10,364,871 +0.31(+0.47%)
May 24, 2011 65.74 66.23 65.50 65.78 11,017,610 +0.22(+0.34%)
May 23, 2011 65.19 65.69 65.08 65.56 12,025,786 -0.13(-0.20%)
May 20, 2011 66.25 66.33 65.28 65.69 12,371,516 -0.70(-1.05%)
May 19, 2011 66.53 66.53 65.85 66.39 9,692,303 -0.11(-0.17%)
May 18, 2011 66.17 66.51 65.94 66.50 9,031,873 +0.10(+0.15%)
May 17, 2011 66.23 66.48 65.86 66.40 10,794,633 +0.03(+0.05%)
May 16, 2011 66.41 66.79 66.19 66.37 11,514,178 -0.25(-0.38%)
May 13, 2011 67.09 67.25 65.95 66.62 11,707,031 -0.57(-0.85%)
May 12, 2011 66.04 67.37 65.82 67.19 15,611,506 +0.62(+0.93%)
May 11, 2011 66.32 66.74 65.81 66.57 19,994,347 +0.81(+1.23%)
May 10, 2011 65.61 65.80 65.28 65.76 9,707,396 +0.13(+0.20%)
May 09, 2011 65.11 65.76 65.07 65.63 9,006,137 +0.36(+0.55%)
May 06, 2011 65.25 65.50 65.12 65.27 11,920,578 +0.26(+0.40%)
May 05, 2011 65.45 65.61 64.80 65.01 14,936,241 -0.66(-1.01%)
May 04, 2011 66.00 66.32 65.37 65.67 13,421,378 -0.59(-0.89%)
May 03, 2011 66.11 66.46 66.01 66.26 13,106,992 +0.05(+0.08%)
May 02, 2011 66.28 66.30 66.02 66.21 15,463,557 +0.49(+0.75%)
Apr 29, 2011 65.59 65.97 65.40 65.72 12,103,921 +0.34(+0.52%)
Apr 28, 2011 65.39 65.74 64.93 65.38 13,093,688 -0.19(-0.29%)
Apr 27, 2011 63.45 65.60 63.40 65.57 23,783,092 +0.62(+0.95%)
Apr 26, 2011 64.07 65.30 64.07 64.95 14,544,268 +0.84(+1.31%)
Apr 25, 2011 64.14 64.20 63.74 64.11 7,227,957 +0.04(+0.06%)
Apr 21, 2011 63.81 64.30 63.77 64.07 11,697,838 -0.32(-0.50%)
Apr 20, 2011 63.21 64.54 63.18 64.39 26,762,992 +1.70(+2.71%)
Apr 19, 2011 62.00 62.87 61.80 62.69 26,098,850 +2.23(+3.69%)
Apr 18, 2011 60.45 61.19 60.10 60.46 20,042,944 -0.10(-0.17%)
Apr 15, 2011 60.24 60.95 59.98 60.56 18,614,109 +0.54(+0.90%)
Apr 14, 2011 59.55 60.12 59.49 60.02 10,441,117 +0.42(+0.70%)
Apr 13, 2011 59.66 59.95 59.51 59.60 10,497,664 -0.34(-0.57%)
Apr 12, 2011 59.66 60.08 59.66 59.94 9,223,452 +0.08(+0.13%)
Apr 11, 2011 59.54 60.17 59.50 59.86 9,848,034 +0.40(+0.67%)
Apr 08, 2011 59.73 59.78 59.31 59.46 7,860,002 -0.02(-0.03%)
Apr 07, 2011 59.72 59.76 59.25 59.48 9,243,587 -0.18(-0.30%)
Apr 06, 2011 59.70 59.90 59.60 59.66 10,012,202 -0.14(-0.23%)
Apr 05, 2011 59.75 59.96 59.48 59.80 10,603,662 -0.35(-0.58%)
Apr 04, 2011 59.50 60.18 59.46 60.15 9,421,856 +0.66(+1.11%)
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.