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 31, 2007	44.01	44.04	43.53	43.63	13,018,158	-0.44(-1.01%)
Dec 28, 2007	44.31	44.43	43.84	44.07	8,038,331	+0.03(+0.07%)
Dec 27, 2007	43.89	44.46	43.83	44.04	11,657,745	-0.15(-0.34%)
Dec 26, 2007	44.46	44.47	44.06	44.19	9,784,277	-0.20(-0.46%)
Dec 24, 2007	44.22	44.67	44.21	44.39	4,237,923	-0.10(-0.24%)
Dec 21, 2007	44.05	44.60	44.05	44.50	30,132,136	+0.46(+1.04%)
Dec 20, 2007	44.27	44.27	43.97	44.04	16,862,348	+0.01(+0.01%)
Dec 19, 2007	44.21	44.31	43.96	44.03	13,542,507	-0.26(-0.58%)
Dec 18, 2007	44.41	44.41	43.94	44.29	18,767,324	+0.10(+0.24%)
Dec 17, 2007	44.10	44.32	43.96	44.18	18,893,056	-0.03(-0.06%)
Dec 14, 2007	44.20	44.43	44.08	44.21	14,512,012	-0.18(-0.41%)
Dec 13, 2007	44.15	44.48	44.10	44.39	11,888,093	+0.11(+0.25%)
Dec 12, 2007	44.48	44.74	43.84	44.28	29,462,020	+0.10(+0.22%)
Dec 11, 2007	44.34	44.46	44.14	44.18	15,642,465	-0.16(-0.35%)
Dec 10, 2007	44.30	44.48	44.12	44.34	12,712,448	+0.07(+0.16%)
Dec 07, 2007	44.80	44.80	44.20	44.27	18,435,438	-0.41(-0.91%)
Dec 06, 2007	44.60	44.72	44.31	44.67	11,627,280	+0.06(+0.13%)
Dec 05, 2007	44.12	44.64	44.12	44.62	14,910,462	+0.18(+0.40%)
Dec 04, 2007	44.11	44.62	44.09	44.44	12,394,992	+0.15(+0.34%)

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.