Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	49.62	49.82	49.43	49.72	14,265,922	-0.07(-0.14%)
Sep 27, 2012	49.85	50.04	49.71	49.79	11,337,842	+0.01(+0.01%)
Sep 26, 2012	50.15	50.15	49.76	49.79	13,820,126	-0.23(-0.46%)
Sep 25, 2012	49.79	50.25	49.79	50.02	16,064,946	+0.23(+0.46%)
Sep 24, 2012	49.70	49.93	49.65	49.79	12,586,999	-0.04(-0.09%)
Sep 21, 2012	49.82	50.05	49.67	49.83	26,438,516	+0.12(+0.23%)
Sep 20, 2012	49.36	49.78	49.30	49.71	12,063,510	+0.22(+0.44%)
Sep 19, 2012	49.61	49.73	49.50	49.50	13,736,166	+0.04(+0.07%)
Sep 18, 2012	49.12	49.55	49.12	49.46	11,174,724	+0.22(+0.44%)
Sep 17, 2012	49.42	49.57	49.07	49.25	16,054,446	-0.16(-0.32%)
Sep 14, 2012	49.72	49.72	49.12	49.40	18,055,252	-0.38(-0.75%)
Sep 13, 2012	49.07	49.91	49.07	49.78	18,025,652	+0.61(+1.23%)
Sep 12, 2012	49.33	49.40	49.09	49.17	11,406,929	-0.04(-0.07%)
Sep 11, 2012	49.33	49.46	49.20	49.21	12,226,285	+0.01(+0.03%)
Sep 10, 2012	49.06	49.40	48.94	49.20	15,857,078	+0.22(+0.44%)
Sep 07, 2012	49.04	49.07	48.72	48.98	11,646,346	+0.03(+0.06%)
Sep 06, 2012	48.86	49.22	48.77	48.95	18,121,438	+0.41(+0.85%)
Sep 05, 2012	48.66	48.97	48.44	48.54	12,842,086	+0.01(+0.01%)

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.