Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 65.17 65.86 64.38 64.39 13,714,716 -1.21(-1.84%)
Oct 28, 2011 65.64 65.84 65.01 65.60 10,390,794 +0.10(+0.15%)
Oct 27, 2011 64.99 65.69 64.71 65.50 16,365,340 +1.01(+1.57%)
Oct 26, 2011 64.19 64.60 63.79 64.49 9,932,060 +0.80(+1.26%)
Oct 25, 2011 64.56 64.83 63.56 63.69 10,324,791 -1.04(-1.61%)
Oct 24, 2011 63.90 64.79 63.60 64.73 12,552,653 +0.95(+1.49%)
Oct 21, 2011 63.11 63.84 62.89 63.78 13,176,442 +1.25(+2.00%)
Oct 20, 2011 62.96 63.13 62.31 62.53 11,561,134 -0.11(-0.18%)
Oct 19, 2011 64.51 64.51 62.16 62.64 19,964,236 -1.78(-2.76%)
Oct 18, 2011 63.76 64.74 63.40 64.42 11,705,269 +0.63(+0.99%)
Oct 17, 2011 64.40 64.84 63.62 63.79 10,797,812 -0.93(-1.44%)
Oct 14, 2011 64.69 64.74 64.17 64.72 6,679,202 +0.49(+0.76%)
Oct 13, 2011 64.45 64.45 63.57 64.23 7,781,041 -0.10(-0.16%)
Oct 12, 2011 64.13 64.69 63.87 64.33 9,375,006 +0.37(+0.58%)
Oct 11, 2011 64.26 64.36 63.85 63.96 7,626,982 -0.47(-0.73%)
Oct 10, 2011 63.89 64.43 63.64 64.43 7,103,910 +1.30(+2.06%)
Oct 07, 2011 63.01 63.72 63.00 63.13 12,361,771 +0.32(+0.51%)
Oct 06, 2011 62.22 62.83 62.21 62.81 9,595,350 +0.46(+0.74%)
Oct 05, 2011 62.21 62.51 61.60 62.35 15,405,149 +0.18(+0.29%)
Oct 04, 2011 61.55 62.33 60.83 62.17 18,187,992 +0.09(+0.14%)
Oct 03, 2011 63.49 64.21 62.05 62.08 16,885,168 -1.61(-2.53%)
Sep 30, 2011 63.22 64.74 63.15 63.69 14,557,427 -0.21(-0.33%)
Sep 29, 2011 63.92 64.24 63.02 63.90 8,923,222 +0.65(+1.03%)
Sep 28, 2011 63.90 64.45 63.14 63.25 8,964,194 -0.57(-0.89%)
Sep 27, 2011 63.37 64.35 62.71 63.82 13,118,117 +1.13(+1.80%)
Sep 26, 2011 62.05 62.85 62.01 62.69 10,561,656 +1.10(+1.79%)
Sep 23, 2011 61.30 61.90 61.00 61.59 10,983,681 -0.33(-0.53%)
Sep 22, 2011 62.16 62.60 61.14 61.92 19,456,860 -1.21(-1.92%)
Sep 21, 2011 64.19 64.60 63.10 63.13 10,041,214 -1.09(-1.70%)
Sep 20, 2011 64.42 64.85 63.79 64.22 10,874,749 +0.08(+0.12%)
Sep 19, 2011 64.05 64.39 63.63 64.14 8,521,975 -0.45(-0.70%)
Sep 16, 2011 64.52 64.74 63.96 64.59 15,688,745 +0.19(+0.30%)
Sep 15, 2011 64.28 64.63 63.92 64.40 10,625,716 +0.67(+1.05%)
Sep 14, 2011 63.95 64.47 62.98 63.73 13,425,370 +0.12(+0.19%)
Sep 13, 2011 63.99 64.05 63.18 63.61 11,595,228 +0.02(+0.03%)
Sep 12, 2011 63.10 63.61 62.30 63.59 13,446,971 -0.05(-0.08%)
Sep 09, 2011 64.39 64.41 63.29 63.64 17,008,156 -1.31(-2.02%)
Sep 08, 2011 64.96 65.93 64.84 64.95 15,551,457 -0.48(-0.73%)
Sep 07, 2011 65.04 65.45 64.69 65.43 10,759,681 +0.79(+1.22%)
Sep 06, 2011 63.17 64.75 62.51 64.64 15,845,245 +0.57(+0.89%)
Sep 02, 2011 64.83 65.00 63.91 64.07 13,713,987 -1.26(-1.93%)
Sep 01, 2011 65.66 66.14 65.11 65.33 11,141,017 -0.47(-0.71%)
Aug 31, 2011 66.03 66.23 65.34 65.80 14,554,078 +0.03(+0.05%)
Aug 30, 2011 65.82 66.04 65.19 65.77 11,182,942 -0.09(-0.14%)
Aug 29, 2011 64.64 65.92 64.56 65.86 12,867,872 +1.58(+2.46%)
Aug 26, 2011 63.55 64.57 62.50 64.28 14,150,547 -0.27(-0.42%)
Aug 25, 2011 65.49 65.49 64.20 64.55 13,134,348 -0.98(-1.50%)
Aug 24, 2011 65.38 65.70 64.84 65.53 14,522,930 +0.56(+0.86%)
Aug 23, 2011 63.52 64.99 63.42 64.97 14,878,974 +1.68(+2.65%)
Aug 22, 2011 63.99 64.10 63.01 63.29 13,690,266 +0.15(+0.24%)
Aug 19, 2011 62.91 63.78 62.74 63.14 19,395,030 -0.02(-0.03%)
Aug 18, 2011 63.19 63.58 62.02 63.16 23,376,308 -1.10(-1.71%)
Aug 17, 2011 64.56 64.85 63.80 64.26 11,506,502 -0.10(-0.16%)
Aug 16, 2011 63.77 64.71 63.69 64.36 13,142,070 -0.23(-0.36%)
Aug 15, 2011 63.85 64.62 63.61 64.59 39,361,856 +1.23(+1.94%)
Aug 12, 2011 63.61 63.99 62.90 63.36 42,325,936 -0.08(-0.13%)
Aug 11, 2011 60.18 64.19 60.13 63.44 33,514,398 +3.24(+5.38%)
Aug 10, 2011 61.62 61.96 60.01 60.20 32,688,840 -2.00(-3.22%)
Aug 09, 2011 61.80 62.37 59.08 62.20 36,287,932 +1.08(+1.77%)
Aug 08, 2011 61.80 62.58 61.05 61.12 32,358,598 -1.59(-2.54%)
Aug 05, 2011 62.12 63.43 61.05 62.71 24,037,804 +0.87(+1.41%)
Aug 04, 2011 62.61 63.16 61.80 61.84 23,485,534 -1.57(-2.48%)
Aug 03, 2011 63.37 63.53 61.86 63.41 17,660,238 -0.02(-0.03%)
Aug 02, 2011 64.11 64.35 63.43 63.43 17,118,226 -0.98(-1.52%)
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.