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, 2006	38.04	38.17	37.58	37.64	31,434,132	-0.56(-1.47%)
Jan 30, 2006	38.41	38.43	37.97	38.20	18,155,818	-0.20(-0.53%)
Jan 27, 2006	38.56	38.73	38.17	38.41	17,726,430	+0.05(+0.12%)
Jan 26, 2006	38.43	38.92	38.31	38.36	24,375,448	+0.09(+0.24%)
Jan 25, 2006	39.91	39.91	37.97	38.27	38,779,128	-0.56(-1.45%)
Jan 24, 2006	39.38	40.06	38.83	38.83	30,506,264	-1.20(-2.99%)
Jan 23, 2006	39.74	40.06	39.65	40.03	11,026,053	+0.26(+0.64%)
Jan 20, 2006	40.67	40.76	39.73	39.77	16,852,828	-0.90(-2.20%)
Jan 19, 2006	40.76	40.97	40.36	40.67	11,456,511	-0.01(-0.03%)
Jan 18, 2006	40.40	40.72	40.13	40.68	11,561,068	+0.60(+1.48%)
Jan 17, 2006	40.11	40.61	39.97	40.09	14,787,821	-0.35(-0.87%)
Jan 13, 2006	40.49	40.75	40.18	40.44	10,766,953	-0.26(-0.63%)
Jan 12, 2006	40.89	40.92	40.43	40.70	11,101,414	-0.19(-0.46%)
Jan 11, 2006	41.19	41.21	40.52	40.89	13,488,652	-0.39(-0.95%)
Jan 10, 2006	40.90	41.28	40.89	41.28	10,177,671	+0.07(+0.17%)
Jan 09, 2006	40.90	41.22	40.84	41.21	10,858,822	+0.26(+0.62%)
Jan 06, 2006	40.77	41.04	40.65	40.95	9,048,178	+0.18(+0.45%)
Jan 05, 2006	40.93	41.18	40.62	40.77	15,060,832	-0.17(-0.42%)
Jan 04, 2006	40.51	40.98	40.40	40.94	13,861,634	+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.