Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

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 (%)
Jan 31, 2006	38.03	38.16	37.58	37.64	31,439,100	-0.56(-1.47%)
Jan 30, 2006	38.40	38.43	37.96	38.20	18,158,688	-0.20(-0.53%)
Jan 27, 2006	38.56	38.73	38.17	38.40	17,729,232	+0.05(+0.12%)
Jan 26, 2006	38.43	38.92	38.30	38.36	24,379,300	+0.09(+0.24%)
Jan 25, 2006	39.90	39.90	37.96	38.26	38,785,256	-0.56(-1.45%)
Jan 24, 2006	39.37	40.06	38.83	38.83	30,511,084	-1.20(-2.99%)
Jan 23, 2006	39.74	40.06	39.64	40.02	11,027,795	+0.26(+0.64%)
Jan 20, 2006	40.66	40.75	39.72	39.77	16,855,490	-0.90(-2.20%)
Jan 19, 2006	40.75	40.96	40.36	40.66	11,458,321	-0.01(-0.03%)
Jan 18, 2006	40.39	40.71	40.13	40.68	11,562,895	+0.60(+1.49%)
Jan 17, 2006	40.10	40.60	39.96	40.08	14,790,158	-0.35(-0.87%)
Jan 13, 2006	40.49	40.74	40.17	40.44	10,768,654	-0.26(-0.63%)
Jan 12, 2006	40.88	40.91	40.42	40.69	11,103,168	-0.19(-0.46%)
Jan 11, 2006	41.18	41.20	40.51	40.88	13,490,783	-0.39(-0.95%)
Jan 10, 2006	40.89	41.27	40.88	41.27	10,179,280	+0.07(+0.17%)
Jan 09, 2006	40.89	41.21	40.83	41.20	10,860,538	+0.26(+0.62%)
Jan 06, 2006	40.76	41.04	40.64	40.95	9,049,608	+0.18(+0.45%)
Jan 05, 2006	40.93	41.17	40.62	40.76	15,063,212	-0.17(-0.42%)
Jan 04, 2006	40.51	40.97	40.40	40.93	13,863,824	+0.62(+1.54%)

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.