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 (%)
May 28, 2010	38.78	39.32	38.70	38.78	40,323,032	-0.49(-1.24%)
May 27, 2010	39.73	39.83	39.05	39.26	44,995,048	-0.06(-0.15%)
May 26, 2010	40.09	40.09	39.31	39.32	89,737	-0.45(-1.14%)
May 25, 2010	39.35	39.82	38.99	39.78	128,079	-0.14(-0.36%)
May 24, 2010	39.95	40.50	39.68	39.92	21,282,114	-0.20(-0.51%)
May 21, 2010	39.40	40.18	39.22	40.13	33,095,650	+0.22(+0.55%)
May 20, 2010	40.29	40.65	39.91	39.91	203,531	-1.10(-2.68%)
May 19, 2010	41.32	41.50	40.90	41.01	28,622,112	-0.49(-1.19%)
May 18, 2010	41.81	41.89	41.42	41.50	135,602	-0.60(-1.42%)
May 17, 2010	42.22	42.34	41.65	42.10	15,552,022	-0.06(-0.14%)
May 14, 2010	42.16	42.70	41.79	42.16	18,973,248	-0.46(-1.08%)
May 13, 2010	42.74	42.95	42.52	42.62	18,677,544	-0.09(-0.22%)
May 12, 2010	42.74	42.87	42.50	42.72	16,726,390	+0.09(+0.22%)
May 11, 2010	42.71	42.90	42.48	42.62	23,567	-0.05(-0.12%)
May 10, 2010	42.28	42.73	42.23	42.68	27,986,138	+0.95(+2.27%)
May 07, 2010	41.69	41.92	40.92	41.73	31,054,740	-0.03(-0.06%)
May 06, 2010	41.67	42.91	39.57	41.75	20,209	-1.11(-2.59%)
May 05, 2010	42.85	42.97	42.64	42.86	19,942,012	+0.22(+0.52%)
May 04, 2010	42.89	43.03	42.45	42.64	77,162	-0.42(-0.96%)

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.