Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	46.22	46.29	46.01	46.26	19,262,068	+0.14(+0.30%)
Jan 30, 2012	45.85	46.12	45.71	46.12	10,660,367	+0.11(+0.23%)
Jan 27, 2012	46.05	46.23	45.94	46.01	14,917,418	-0.10(-0.21%)
Jan 26, 2012	45.99	46.24	45.77	46.11	17,851,992	+0.34(+0.75%)
Jan 25, 2012	45.50	45.83	45.45	45.77	15,003,507	+0.15(+0.32%)
Jan 24, 2012	45.16	45.94	45.16	45.62	17,541,168	+0.00(+0.00%)
Jan 23, 2012	45.78	45.85	45.54	45.62	14,425,958	-0.19(-0.41%)
Jan 20, 2012	45.82	46.01	45.30	45.81	20,966,838	+0.06(+0.12%)
Jan 19, 2012	45.73	45.80	45.47	45.75	16,670,015	-0.06(-0.14%)
Jan 18, 2012	45.80	45.88	45.62	45.82	11,534,761	+0.11(+0.25%)
Jan 17, 2012	46.00	46.10	45.27	45.70	11,911,322	-0.10(-0.21%)
Jan 13, 2012	45.60	45.82	45.17	45.80	12,793,088	+0.02(+0.05%)
Jan 12, 2012	45.82	45.91	45.57	45.78	10,547,787	+0.07(+0.15%)
Jan 11, 2012	45.70	46.00	45.51	45.71	9,624,862	-0.05(-0.11%)
Jan 10, 2012	45.70	45.90	45.62	45.76	12,078,098	+0.19(+0.42%)
Jan 09, 2012	45.59	45.68	45.21	45.57	11,305,258	+0.07(+0.15%)
Jan 06, 2012	45.93	45.94	45.35	45.50	21,884,994	-0.40(-0.87%)
Jan 05, 2012	45.84	46.04	45.50	45.90	16,936,578	-0.06(-0.12%)

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.