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 (%)
Apr 28, 2006	38.36	38.45	38.26	38.34	13,041,605	-0.03(-0.07%)
Apr 27, 2006	38.07	38.54	38.07	38.36	17,700,796	+0.07(+0.19%)
Apr 26, 2006	38.19	38.36	38.13	38.29	16,185,698	+0.20(+0.52%)
Apr 25, 2006	38.15	38.23	38.02	38.09	13,061,633	-0.06(-0.15%)
Apr 24, 2006	38.15	38.34	38.06	38.15	12,443,669	-0.03(-0.07%)
Apr 21, 2006	38.26	38.33	37.98	38.18	15,310,275	+0.10(+0.26%)
Apr 20, 2006	37.98	38.26	37.95	38.08	11,649,275	+0.13(+0.34%)
Apr 19, 2006	38.12	38.19	37.84	37.95	13,982,310	-0.07(-0.19%)
Apr 18, 2006	37.74	38.03	37.72	38.02	19,352,724	+0.31(+0.83%)
Apr 17, 2006	37.73	37.82	37.58	37.71	13,470,449	-0.17(-0.45%)
Apr 13, 2006	37.85	37.94	37.63	37.88	11,221,654	+0.03(+0.07%)
Apr 12, 2006	37.84	37.93	37.78	37.85	10,255,875	+0.08(+0.21%)
Apr 11, 2006	37.75	37.95	37.49	37.77	13,934,763	+0.03(+0.07%)
Apr 10, 2006	37.84	37.88	37.62	37.75	14,232,278	-0.08(-0.21%)
Apr 07, 2006	38.23	38.41	37.74	37.83	13,720,417	-0.44(-1.15%)
Apr 06, 2006	38.20	38.42	38.01	38.26	9,833,605	+0.07(+0.17%)
Apr 05, 2006	38.33	38.58	38.14	38.20	13,468,003	-0.27(-0.71%)
Apr 04, 2006	38.63	38.79	38.43	38.47	14,535,451	-0.23(-0.59%)

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.