Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.42	43.84	43.27	43.69	12,493,204	+0.27(+0.62%)
Jan 30, 2007	43.27	43.56	43.23	43.42	10,964,806	+0.16(+0.36%)
Jan 29, 2007	43.33	43.43	43.17	43.27	12,464,309	+0.05(+0.12%)
Jan 26, 2007	43.61	43.74	43.16	43.22	16,470,371	-0.40(-0.91%)
Jan 25, 2007	43.70	43.85	43.50	43.61	11,814,850	-0.22(-0.49%)
Jan 24, 2007	43.44	43.88	43.37	43.83	11,719,450	+0.33(+0.77%)
Jan 23, 2007	43.82	43.98	43.25	43.50	14,827,768	-0.44(-1.01%)
Jan 22, 2007	44.48	44.55	43.93	43.94	15,663,900	-0.38(-0.86%)
Jan 19, 2007	44.48	44.62	44.17	44.32	20,598,742	+0.03(+0.07%)
Jan 18, 2007	43.47	44.47	43.37	44.29	16,352,497	+0.55(+1.26%)
Jan 17, 2007	43.56	44.07	43.44	43.74	14,050,039	+0.22(+0.50%)
Jan 16, 2007	43.59	43.66	43.37	43.52	12,175,355	-0.07(-0.15%)
Jan 12, 2007	43.46	43.69	43.37	43.59	9,462,705	-0.06(-0.13%)
Jan 11, 2007	43.43	43.72	43.35	43.65	9,741,109	+0.38(+0.88%)
Jan 10, 2007	43.54	43.54	43.22	43.27	9,981,446	-0.07(-0.17%)
Jan 09, 2007	43.56	43.73	43.25	43.34	10,926,891	-0.16(-0.38%)
Jan 08, 2007	43.50	43.66	43.20	43.50	9,448,945	-0.07(-0.17%)
Jan 05, 2007	43.69	43.99	43.50	43.58	12,446,574	-0.40(-0.91%)
Jan 04, 2007	43.10	44.23	43.10	43.97	17,286,934	+0.54(+1.25%)

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.