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 (%)
Mar 28, 2013	59.25	59.41	58.94	59.36	15,567,886	+0.19(+0.32%)
Mar 27, 2013	58.66	59.23	58.45	59.17	14,699,752	+0.31(+0.52%)
Mar 26, 2013	58.20	58.89	58.14	58.87	17,418,796	+0.85(+1.47%)
Mar 25, 2013	58.12	58.20	57.86	58.02	13,207,542	-0.04(-0.08%)
Mar 22, 2013	57.60	58.06	57.53	58.06	9,446,959	+0.53(+0.92%)
Mar 21, 2013	57.61	57.88	57.35	57.53	11,586,945	-0.32(-0.55%)
Mar 20, 2013	57.65	57.96	57.64	57.85	10,989,151	+0.43(+0.75%)
Mar 19, 2013	57.51	57.59	57.16	57.42	9,745,417	+0.04(+0.06%)
Mar 18, 2013	57.32	57.66	57.30	57.38	10,994,885	-0.28(-0.48%)
Mar 15, 2013	57.24	57.70	57.24	57.66	25,137,006	+0.07(+0.11%)
Mar 14, 2013	57.28	57.59	57.15	57.59	13,939,194	+0.40(+0.70%)
Mar 13, 2013	57.17	57.28	56.94	57.19	10,965,031	-0.01(-0.01%)
Mar 12, 2013	57.16	57.29	56.95	57.20	12,073,555	+0.09(+0.15%)
Mar 11, 2013	56.73	57.17	56.68	57.11	12,096,467	+0.18(+0.32%)
Mar 08, 2013	56.68	56.95	56.57	56.93	11,750,230	+0.32(+0.57%)
Mar 07, 2013	56.52	56.76	56.49	56.61	10,982,568	+0.26(+0.47%)
Mar 06, 2013	56.57	56.60	56.22	56.35	11,723,341	-0.20(-0.35%)
Mar 05, 2013	56.47	56.58	56.38	56.54	12,909,262	+0.33(+0.60%)
Mar 04, 2013	55.87	56.27	55.87	56.21	17,343,802	+0.36(+0.65%)

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.