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 (%)
Jul 31, 2006	40.99	41.13	40.90	40.91	10,825,986	-0.24(-0.59%)
Jul 28, 2006	40.91	41.21	40.85	41.15	11,904,289	+0.24(+0.58%)
Jul 27, 2006	40.65	40.93	40.59	40.92	11,708,901	+0.33(+0.82%)
Jul 26, 2006	40.39	40.65	40.32	40.59	8,653,787	+0.10(+0.24%)
Jul 25, 2006	40.23	40.55	40.22	40.49	9,637,147	-0.05(-0.13%)
Jul 24, 2006	40.34	40.55	40.31	40.54	11,968,195	+0.16(+0.40%)
Jul 21, 2006	40.34	40.55	40.27	40.38	13,231,336	+0.24(+0.59%)
Jul 20, 2006	40.03	40.38	40.03	40.14	8,505,335	+0.04(+0.10%)
Jul 19, 2006	39.78	40.22	39.57	40.10	12,941,771	+0.46(+1.17%)
Jul 18, 2006	39.77	39.91	39.04	39.64	12,693,943	-0.20(-0.51%)
Jul 17, 2006	39.60	40.10	39.60	39.84	11,136,497	+0.29(+0.74%)
Jul 14, 2006	39.45	39.94	39.34	39.55	11,515,347	+0.12(+0.32%)
Jul 13, 2006	39.72	39.74	39.36	39.42	12,265,099	-0.23(-0.58%)
Jul 12, 2006	39.77	39.87	39.62	39.65	9,432,127	-0.10(-0.25%)
Jul 11, 2006	39.87	39.89	39.64	39.75	10,859,009	-0.12(-0.30%)
Jul 10, 2006	39.80	39.89	39.70	39.87	7,235,313	+0.22(+0.54%)
Jul 07, 2006	39.64	39.81	39.53	39.65	8,184,122	+0.07(+0.17%)
Jul 06, 2006	39.32	39.70	39.28	39.59	8,610,214	+0.31(+0.80%)
Jul 05, 2006	39.11	39.52	39.11	39.27	10,023,795	-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.