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 (%)
Jul 29, 2011	44.62	44.75	44.20	44.66	24,418,924	-0.20(-0.45%)
Jul 28, 2011	44.96	45.23	44.65	44.86	14,392,995	-0.10(-0.23%)
Jul 27, 2011	45.33	45.40	44.90	44.96	18,588,404	-0.48(-1.05%)
Jul 26, 2011	45.61	45.71	45.40	45.44	14,520,488	-0.23(-0.50%)
Jul 25, 2011	45.64	45.79	45.50	45.66	14,874,531	-0.32(-0.70%)
Jul 22, 2011	45.97	46.03	45.83	45.99	11,202,406	+0.17(+0.38%)
Jul 21, 2011	45.80	46.04	45.58	45.81	16,536,405	+0.16(+0.35%)
Jul 20, 2011	45.88	46.11	45.53	45.66	12,930,773	-0.33(-0.72%)
Jul 19, 2011	46.25	46.33	45.59	45.99	19,843,764	-0.26(-0.55%)
Jul 18, 2011	46.30	46.42	45.87	46.24	15,029,321	-0.25(-0.53%)
Jul 15, 2011	46.68	46.83	46.17	46.49	14,864,837	-0.14(-0.31%)
Jul 14, 2011	46.59	46.82	46.50	46.63	13,981,050	+0.02(+0.04%)
Jul 13, 2011	46.45	46.86	46.32	46.61	13,103,617	+0.41(+0.90%)
Jul 12, 2011	46.11	46.65	46.06	46.20	15,275,600	-0.17(-0.36%)
Jul 11, 2011	46.10	46.46	46.06	46.37	12,939,964	-0.21(-0.44%)
Jul 08, 2011	46.74	46.86	46.31	46.57	11,412,681	-0.24(-0.52%)
Jul 07, 2011	46.74	46.90	46.46	46.81	12,209,181	+0.26(+0.55%)
Jul 06, 2011	46.61	46.70	46.43	46.56	10,299,469	-0.05(-0.10%)
Jul 05, 2011	46.38	46.64	46.35	46.61	14,179,919	+0.22(+0.48%)

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.