Indicators

Johnson & Johnson (NY: JNJ )

155.47 -1.26 (-0.80%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	40.95	41.20	40.76	40.86	9,496,421	-0.25(-0.60%)
Dec 28, 2006	40.76	41.22	40.76	41.11	8,807,106	+0.25(+0.62%)
Dec 27, 2006	40.81	40.94	40.71	40.85	8,352,733	+0.23(+0.56%)
Dec 26, 2006	40.60	40.71	40.52	40.62	6,147,119	-0.01(-0.02%)
Dec 22, 2006	40.71	40.81	40.51	40.63	9,804,076	-0.22(-0.53%)
Dec 21, 2006	40.99	41.08	40.77	40.85	14,104,781	-0.27(-0.65%)
Dec 20, 2006	41.25	41.40	41.06	41.11	15,807,386	-0.28(-0.67%)
Dec 19, 2006	41.25	41.62	41.24	41.39	16,555,032	+0.17(+0.42%)
Dec 18, 2006	40.98	41.37	40.98	41.22	12,759,760	+0.19(+0.47%)
Dec 15, 2006	41.09	41.20	40.54	41.03	20,679,450	+0.02(+0.06%)
Dec 14, 2006	40.71	41.23	40.55	41.00	14,957,134	+0.48(+1.19%)
Dec 13, 2006	40.72	40.85	40.49	40.52	14,310,961	-0.07(-0.17%)
Dec 12, 2006	40.71	40.78	40.41	40.59	14,440,390	-0.07(-0.18%)
Dec 11, 2006	40.82	40.85	40.51	40.66	12,482,483	-0.15(-0.38%)
Dec 08, 2006	40.78	41.00	40.65	40.81	9,898,925	-0.07(-0.17%)
Dec 07, 2006	41.00	41.24	40.81	40.88	16,844,266	+0.02(+0.05%)
Dec 06, 2006	41.00	41.00	40.72	40.86	11,548,531	-0.09(-0.21%)
Dec 05, 2006	41.06	41.07	40.81	40.95	10,621,526	-0.07(-0.17%)
Dec 04, 2006	41.09	41.29	40.73	41.02	12,580,726	+0.19(+0.47%)

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.