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 (%)
Dec 30, 2011	46.24	46.24	46.01	46.03	7,066,911	-0.21(-0.46%)
Dec 29, 2011	45.84	46.34	45.80	46.24	8,030,861	+0.30(+0.66%)
Dec 28, 2011	46.30	46.34	45.83	45.94	8,358,939	-0.40(-0.86%)
Dec 27, 2011	46.31	46.54	46.25	46.34	7,083,798	+0.03(+0.06%)
Dec 23, 2011	45.78	46.32	45.75	46.31	9,266,185	+0.72(+1.57%)
Dec 21, 2011	45.49	45.62	45.33	45.59	12,070,997	+0.31(+0.68%)
Dec 20, 2011	44.93	45.43	44.92	45.28	16,084,090	+0.69(+1.56%)
Dec 19, 2011	45.04	45.11	44.47	44.59	12,858,449	-0.54(-1.20%)
Dec 16, 2011	45.17	45.18	44.60	45.13	27,376,840	+0.21(+0.47%)
Dec 15, 2011	44.67	44.99	44.62	44.92	13,729,485	+0.58(+1.30%)
Dec 14, 2011	44.48	44.76	44.17	44.34	13,966,535	-0.13(-0.28%)
Dec 13, 2011	44.97	44.97	44.31	44.47	20,254,444	-0.11(-0.24%)
Dec 12, 2011	44.83	45.06	44.46	44.57	15,375,458	-0.72(-1.58%)
Dec 09, 2011	45.14	45.40	44.90	45.29	12,589,338	+0.53(+1.18%)
Dec 08, 2011	45.02	45.23	44.61	44.76	13,625,040	-0.47(-1.04%)
Dec 07, 2011	44.62	45.49	44.48	45.23	16,391,996	+0.67(+1.51%)
Dec 06, 2011	44.64	44.87	44.40	44.56	14,843,440	+0.09(+0.21%)
Dec 05, 2011	44.99	45.09	44.11	44.47	21,774,046	-0.08(-0.17%)
Dec 02, 2011	45.53	45.54	44.43	44.55	22,501,892	-0.69(-1.52%)

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.