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, 2005	42.47	42.49	42.09	42.32	9,431,363	+0.05(+0.12%)
Jan 28, 2005	42.11	42.39	42.03	42.27	10,654,143	+0.26(+0.62%)
Jan 27, 2005	42.10	42.29	41.99	42.01	9,723,680	-0.28(-0.67%)
Jan 26, 2005	41.36	42.50	41.04	42.29	19,541,538	+0.61(+1.46%)
Jan 25, 2005	40.49	41.76	40.49	41.68	17,080,844	+1.46(+3.63%)
Jan 24, 2005	40.46	40.51	40.03	40.22	9,079,267	-0.24(-0.58%)
Jan 21, 2005	40.79	40.94	40.46	40.46	9,824,891	-0.42(-1.02%)
Jan 20, 2005	41.09	41.17	40.81	40.87	8,064,106	-0.22(-0.53%)
Jan 19, 2005	41.23	41.39	40.98	41.09	7,181,192	-0.14(-0.33%)
Jan 18, 2005	40.70	41.25	40.70	41.23	9,361,036	+0.22(+0.53%)
Jan 14, 2005	40.85	41.04	40.70	41.01	10,427,107	+0.48(+1.18%)
Jan 13, 2005	41.31	41.40	40.47	40.53	13,782,183	-0.88(-2.13%)
Jan 12, 2005	41.17	41.48	40.93	41.42	9,316,546	+0.29(+0.70%)
Jan 11, 2005	41.11	41.27	40.97	41.13	7,460,820	-0.14(-0.35%)
Jan 10, 2005	41.03	41.35	40.95	41.27	8,285,332	+0.32(+0.78%)
Jan 07, 2005	41.19	41.21	40.93	40.95	7,702,073	-0.15(-0.37%)
Jan 06, 2005	41.04	41.27	41.00	41.10	8,068,540	+0.12(+0.29%)
Jan 05, 2005	41.12	41.27	40.94	40.98	10,530,917	-0.03(-0.06%)
Jan 04, 2005	41.27	41.36	40.96	41.01	10,686,096	-0.13(-0.32%)

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.