Johnson & Johnson (NY: JNJ )

181.09 +1.63 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 19,994,348 +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%)
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.