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 (%)
Jul 29, 2005	42.31	42.37	41.82	41.84	9,392,071	-0.50(-1.19%)
Jul 28, 2005	42.18	42.41	41.94	42.34	9,771,839	+0.12(+0.29%)
Jul 27, 2005	41.27	42.37	41.22	42.21	16,495,598	+1.22(+2.98%)
Jul 26, 2005	41.10	41.45	40.99	40.99	20,302,298	-0.44(-1.06%)
Jul 25, 2005	42.02	42.05	41.40	41.43	10,307,398	-0.64(-1.52%)
Jul 22, 2005	42.12	42.12	41.86	42.07	8,261,940	+0.22(+0.53%)
Jul 21, 2005	42.43	42.43	41.85	41.85	15,059,390	-0.64(-1.51%)
Jul 20, 2005	42.43	42.49	42.09	42.49	11,179,916	-0.04(-0.09%)
Jul 19, 2005	42.22	42.55	42.19	42.53	16,923,524	+0.27(+0.65%)
Jul 18, 2005	42.42	42.56	42.16	42.25	9,075,139	-0.28(-0.66%)
Jul 15, 2005	42.23	42.61	42.23	42.54	9,889,867	+0.28(+0.67%)
Jul 14, 2005	42.32	42.44	42.07	42.25	9,970,285	+0.12(+0.28%)
Jul 13, 2005	42.27	42.44	42.09	42.14	10,411,207	-0.24(-0.56%)
Jul 12, 2005	42.38	42.52	42.26	42.37	7,860,769	-0.01(-0.02%)
Jul 11, 2005	42.04	42.40	41.93	42.38	9,981,140	+0.33(+0.79%)
Jul 08, 2005	41.80	42.06	41.55	42.04	12,453,912	+0.24(+0.56%)
Jul 07, 2005	41.93	41.93	41.55	41.81	12,717,487	-0.15(-0.36%)
Jul 06, 2005	42.45	42.47	41.96	41.96	10,185,548	-0.46(-1.08%)
Jul 05, 2005	42.12	42.68	42.11	42.42	9,834,675	-0.07(-0.15%)

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.