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 (%)
Sep 28, 2007	42.88	43.01	42.74	42.98	13,540,166	+0.10(+0.24%)
Sep 27, 2007	42.77	43.01	42.75	42.88	11,500,993	+0.10(+0.23%)
Sep 26, 2007	42.54	42.94	42.43	42.78	19,136,272	+0.27(+0.65%)
Sep 25, 2007	42.39	42.74	42.36	42.50	15,415,876	-0.15(-0.35%)
Sep 24, 2007	42.51	42.88	42.36	42.65	18,735,776	+0.05(+0.12%)
Sep 21, 2007	42.46	42.89	42.38	42.60	26,962,016	+0.22(+0.51%)
Sep 20, 2007	42.20	42.52	41.99	42.38	18,450,994	+0.20(+0.47%)
Sep 19, 2007	41.71	42.38	41.64	42.19	27,447,622	+0.43(+1.03%)
Sep 18, 2007	41.19	41.84	41.17	41.76	19,342,100	+0.58(+1.41%)
Sep 17, 2007	41.23	41.43	41.02	41.17	16,945,768	-0.17(-0.41%)
Sep 14, 2007	41.21	41.42	41.13	41.34	14,321,843	+0.06(+0.14%)
Sep 13, 2007	41.00	41.39	40.93	41.29	20,629,882	+0.39(+0.96%)
Sep 12, 2007	40.59	41.00	40.53	40.89	17,786,026	+0.30(+0.74%)
Sep 11, 2007	40.55	40.65	40.38	40.59	15,198,727	+0.14(+0.34%)
Sep 10, 2007	40.46	40.55	40.28	40.45	15,561,912	+0.10(+0.26%)
Sep 07, 2007	40.24	40.58	40.08	40.35	20,717,238	+0.01(+0.03%)
Sep 06, 2007	40.36	40.49	40.30	40.34	11,807,517	+0.01(+0.02%)
Sep 05, 2007	40.46	40.54	40.20	40.33	17,248,586	-0.22(-0.53%)

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.