Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	41.86	42.10	41.70	42.01	21,278,432	+0.03(+0.08%)
Apr 27, 2007	41.87	42.21	41.76	41.97	15,009,563	-0.05(-0.11%)
Apr 26, 2007	42.18	42.32	41.96	42.02	16,103,509	-0.29(-0.68%)
Apr 25, 2007	42.35	42.59	42.19	42.31	19,734,134	+0.12(+0.29%)
Apr 24, 2007	42.61	42.61	42.10	42.18	15,850,380	-0.17(-0.40%)
Apr 23, 2007	42.52	42.59	42.31	42.35	16,606,903	-0.24(-0.57%)
Apr 20, 2007	42.81	42.81	42.43	42.59	24,147,674	+0.12(+0.28%)
Apr 19, 2007	42.48	42.54	42.06	42.48	19,157,932	+0.33(+0.79%)
Apr 18, 2007	42.16	42.37	41.96	42.14	17,974,726	-0.08(-0.19%)
Apr 17, 2007	42.71	42.78	42.14	42.22	44,448,036	+1.00(+2.43%)
Apr 16, 2007	40.87	41.22	40.82	41.22	20,479,144	+0.44(+1.07%)
Apr 13, 2007	40.65	40.80	40.48	40.78	22,238,772	+0.28(+0.69%)
Apr 12, 2007	40.26	40.52	40.23	40.50	14,283,486	+0.02(+0.05%)
Apr 11, 2007	40.24	40.74	40.23	40.48	22,574,530	+0.14(+0.36%)
Apr 10, 2007	40.25	40.47	40.20	40.34	13,969,960	+0.03(+0.06%)
Apr 09, 2007	40.29	40.39	40.14	40.31	8,912,503	+0.05(+0.13%)
Apr 05, 2007	40.12	40.49	40.05	40.26	14,821,900	+0.17(+0.42%)
Apr 04, 2007	39.71	40.13	39.60	40.09	19,852,126	+0.43(+1.07%)
Apr 03, 2007	39.60	39.81	39.41	39.66	18,430,798	+0.35(+0.90%)

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.