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 (%)
Sep 29, 2006	42.48	42.53	42.29	42.48	11,726,464	+0.03(+0.06%)
Sep 28, 2006	42.44	42.55	42.40	42.46	7,669,978	+0.05(+0.12%)
Sep 27, 2006	42.22	42.44	42.21	42.40	8,444,375	+0.10(+0.23%)
Sep 26, 2006	42.13	42.34	42.10	42.31	9,009,962	+0.31(+0.75%)
Sep 25, 2006	42.03	42.09	41.88	41.99	8,787,090	+0.15(+0.36%)
Sep 22, 2006	41.89	41.94	41.77	41.84	8,567,581	-0.18(-0.42%)
Sep 21, 2006	41.98	42.14	41.90	42.02	11,322,298	+0.03(+0.06%)
Sep 20, 2006	42.13	42.20	41.96	41.99	9,602,912	+0.01(+0.02%)
Sep 19, 2006	41.97	42.00	41.84	41.99	8,020,337	+0.01(+0.03%)
Sep 18, 2006	42.01	42.08	41.80	41.97	10,663,771	+0.24(+0.58%)
Sep 15, 2006	41.61	41.96	41.61	41.73	14,761,224	+0.04(+0.09%)
Sep 14, 2006	41.70	41.77	41.49	41.69	8,244,890	-0.05(-0.13%)
Sep 13, 2006	41.84	41.89	41.72	41.74	9,608,415	-0.01(-0.03%)
Sep 12, 2006	41.84	41.93	41.69	41.76	10,691,745	-0.14(-0.33%)
Sep 11, 2006	41.64	41.91	41.60	41.89	7,966,530	+0.29(+0.71%)
Sep 08, 2006	41.55	41.70	41.46	41.60	9,040,688	+0.09(+0.20%)
Sep 07, 2006	41.55	41.67	41.38	41.51	11,304,566	-0.30(-0.72%)
Sep 06, 2006	41.87	42.03	41.82	41.82	13,008,208	-0.26(-0.61%)
Sep 05, 2006	42.26	42.35	42.01	42.07	10,841,549	-0.27(-0.63%)

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.