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 (%)
Jan 31, 2011	40.74	40.78	40.42	40.47	28,141,186	-0.16(-0.40%)
Jan 28, 2011	41.25	41.31	40.63	40.64	22,558,686	-0.45(-1.10%)
Jan 27, 2011	41.06	41.33	41.04	41.09	16,574,678	+0.05(+0.13%)
Jan 26, 2011	41.43	41.48	41.04	41.04	29,927,430	-0.33(-0.79%)
Jan 25, 2011	41.23	41.73	41.11	41.36	41,432,160	-0.87(-2.05%)
Jan 24, 2011	42.36	42.47	42.09	42.23	16,807,298	-0.20(-0.48%)
Jan 21, 2011	42.83	42.83	42.30	42.43	19,101,510	-0.14(-0.32%)
Jan 20, 2011	42.48	42.73	42.35	42.57	17,017,532	+0.20(+0.48%)
Jan 19, 2011	42.02	42.40	41.99	42.36	14,172,075	+0.31(+0.74%)
Jan 18, 2011	42.13	42.38	41.99	42.05	20,593,412	-0.30(-0.72%)
Jan 14, 2011	42.63	42.64	42.15	42.36	16,650,106	-0.24(-0.57%)
Jan 13, 2011	42.36	42.65	42.22	42.60	14,014,076	+0.28(+0.66%)
Jan 12, 2011	42.29	42.58	42.20	42.32	12,275,829	+0.16(+0.37%)
Jan 11, 2011	42.13	42.22	41.98	42.17	10,887,741	+0.07(+0.18%)
Jan 10, 2011	42.18	42.25	41.98	42.09	14,435,376	-0.30(-0.70%)
Jan 07, 2011	42.80	42.83	42.36	42.39	16,370,019	-0.41(-0.96%)
Jan 06, 2011	42.95	43.02	42.59	42.80	11,232,919	-0.07(-0.16%)
Jan 05, 2011	42.94	43.03	42.63	42.87	17,481,772	-0.03(-0.06%)
Jan 04, 2011	42.75	42.90	42.49	42.90	18,232,616	+0.36(+0.84%)

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.