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 30, 2011	45.89	45.89	45.66	45.68	7,120,549	-0.21(-0.46%)
Dec 29, 2011	45.49	45.99	45.45	45.89	8,091,816	+0.30(+0.66%)
Dec 28, 2011	45.95	45.99	45.49	45.59	8,422,385	-0.40(-0.86%)
Dec 27, 2011	45.97	46.19	45.90	45.99	7,137,564	+0.03(+0.06%)
Dec 23, 2011	45.44	45.97	45.40	45.96	9,336,516	+0.71(+1.57%)
Dec 21, 2011	45.14	45.28	44.98	45.25	12,162,617	+0.31(+0.68%)
Dec 20, 2011	44.59	45.09	44.59	44.94	16,206,170	+0.69(+1.56%)
Dec 19, 2011	44.70	44.77	44.13	44.25	12,956,046	-0.54(-1.20%)
Dec 16, 2011	44.83	44.84	44.27	44.79	27,584,634	+0.21(+0.47%)
Dec 15, 2011	44.34	44.65	44.28	44.58	13,833,693	+0.57(+1.30%)
Dec 14, 2011	44.15	44.43	43.83	44.01	14,072,542	-0.13(-0.28%)
Dec 13, 2011	44.64	44.64	43.98	44.13	20,408,178	-0.10(-0.24%)
Dec 12, 2011	44.49	44.72	44.13	44.24	15,492,159	-0.71(-1.58%)
Dec 09, 2011	44.80	45.05	44.57	44.95	12,684,892	+0.52(+1.18%)
Dec 08, 2011	44.68	44.89	44.27	44.43	13,728,455	-0.47(-1.04%)
Dec 07, 2011	44.28	45.14	44.14	44.89	16,516,413	+0.67(+1.51%)
Dec 06, 2011	44.31	44.53	44.06	44.22	14,956,103	+0.09(+0.21%)
Dec 05, 2011	44.65	44.75	43.78	44.13	21,939,314	-0.08(-0.17%)
Dec 02, 2011	45.19	45.20	44.09	44.21	22,672,684	-0.68(-1.52%)

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.