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 29, 2011	44.82	45.09	44.69	44.91	17,711,722	+0.23(+0.52%)
Apr 28, 2011	44.69	44.93	44.37	44.68	19,160,052	-0.13(-0.29%)
Apr 27, 2011	43.36	44.83	43.33	44.81	34,801,904	+0.42(+0.95%)
Apr 26, 2011	43.78	44.62	43.78	44.39	21,282,692	+0.57(+1.31%)
Apr 25, 2011	43.83	43.87	43.56	43.81	10,576,702	+0.03(+0.06%)
Apr 21, 2011	43.61	43.94	43.58	43.78	17,117,498	-0.22(-0.50%)
Apr 20, 2011	43.20	44.11	43.18	44.00	39,162,404	+1.16(+2.71%)
Apr 19, 2011	42.37	42.96	42.23	42.84	38,190,564	+1.52(+3.69%)
Apr 18, 2011	41.31	41.82	41.07	41.32	29,328,930	-0.07(-0.17%)
Apr 15, 2011	41.17	41.65	40.99	41.39	27,238,108	+0.37(+0.90%)
Apr 14, 2011	40.70	41.09	40.65	41.02	15,278,533	+0.29(+0.70%)
Apr 13, 2011	40.77	40.97	40.67	40.73	15,361,279	-0.23(-0.57%)
Apr 12, 2011	40.77	41.06	40.77	40.96	13,496,719	+0.05(+0.13%)
Apr 11, 2011	40.69	41.12	40.66	40.91	14,410,672	+0.27(+0.67%)
Apr 08, 2011	40.82	40.85	40.53	40.63	11,501,576	-0.01(-0.03%)
Apr 07, 2011	40.81	40.84	40.49	40.65	13,526,182	-0.12(-0.30%)
Apr 06, 2011	40.80	40.93	40.73	40.77	14,650,900	-0.10(-0.23%)
Apr 05, 2011	40.83	40.98	40.65	40.87	15,516,386	-0.24(-0.58%)
Apr 04, 2011	40.66	41.13	40.63	41.11	13,787,044	+0.45(+1.11%)

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.