Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed 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 (%)
Jul 31, 2006	41.00	41.14	40.91	40.92	10,824,276	-0.24(-0.59%)
Jul 28, 2006	40.92	41.21	40.85	41.16	11,902,408	+0.24(+0.58%)
Jul 27, 2006	40.66	40.93	40.59	40.93	11,707,051	+0.33(+0.82%)
Jul 26, 2006	40.40	40.66	40.33	40.59	8,652,419	+0.10(+0.24%)
Jul 25, 2006	40.23	40.56	40.23	40.49	9,635,625	-0.05(-0.13%)
Jul 24, 2006	40.34	40.56	40.32	40.55	11,966,304	+0.16(+0.40%)
Jul 21, 2006	40.34	40.55	40.28	40.38	13,229,246	+0.24(+0.59%)
Jul 20, 2006	40.04	40.38	40.04	40.15	8,503,991	+0.04(+0.10%)
Jul 19, 2006	39.79	40.23	39.57	40.11	12,939,726	+0.46(+1.17%)
Jul 18, 2006	39.77	39.92	39.04	39.64	12,691,937	-0.20(-0.51%)
Jul 17, 2006	39.61	40.10	39.61	39.85	11,134,737	+0.29(+0.74%)
Jul 14, 2006	39.45	39.94	39.35	39.55	11,513,528	+0.12(+0.32%)
Jul 13, 2006	39.73	39.75	39.36	39.43	12,263,161	-0.23(-0.58%)
Jul 12, 2006	39.78	39.87	39.63	39.66	9,430,637	-0.10(-0.25%)
Jul 11, 2006	39.87	39.90	39.64	39.75	10,857,294	-0.12(-0.30%)
Jul 10, 2006	39.81	39.90	39.71	39.87	7,234,170	+0.22(+0.54%)
Jul 07, 2006	39.64	39.82	39.53	39.66	8,182,829	+0.07(+0.17%)
Jul 06, 2006	39.33	39.70	39.28	39.59	8,608,854	+0.31(+0.80%)
Jul 05, 2006	39.12	39.53	39.12	39.28	10,022,211	-0.07(-0.18%)

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.