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, 2007	43.43	43.84	43.27	43.70	12,491,230	+0.27(+0.62%)
Jan 30, 2007	43.27	43.57	43.24	43.43	10,963,074	+0.16(+0.36%)
Jan 29, 2007	43.34	43.44	43.18	43.27	12,462,339	+0.05(+0.12%)
Jan 26, 2007	43.62	43.75	43.17	43.22	16,467,769	-0.40(-0.91%)
Jan 25, 2007	43.71	43.86	43.50	43.62	11,812,984	-0.22(-0.49%)
Jan 24, 2007	43.44	43.89	43.37	43.84	11,717,598	+0.33(+0.77%)
Jan 23, 2007	43.82	43.99	43.26	43.50	14,825,425	-0.44(-1.01%)
Jan 22, 2007	44.48	44.56	43.94	43.95	15,661,425	-0.38(-0.86%)
Jan 19, 2007	44.48	44.63	44.18	44.33	20,595,488	+0.03(+0.07%)
Jan 18, 2007	43.48	44.48	43.37	44.30	16,349,913	+0.55(+1.26%)
Jan 17, 2007	43.57	44.08	43.45	43.75	14,047,819	+0.22(+0.50%)
Jan 16, 2007	43.60	43.67	43.37	43.53	12,173,431	-0.07(-0.15%)
Jan 12, 2007	43.47	43.70	43.37	43.59	9,461,210	-0.06(-0.13%)
Jan 11, 2007	43.44	43.73	43.36	43.65	9,739,570	+0.38(+0.88%)
Jan 10, 2007	43.54	43.54	43.22	43.27	9,979,869	-0.07(-0.17%)
Jan 09, 2007	43.57	43.73	43.26	43.35	10,925,164	-0.16(-0.38%)
Jan 08, 2007	43.51	43.67	43.21	43.51	9,447,452	-0.07(-0.16%)
Jan 05, 2007	43.70	43.99	43.50	43.58	12,444,608	-0.40(-0.91%)
Jan 04, 2007	43.11	44.24	43.11	43.98	17,284,202	+0.54(+1.25%)

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.