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, 2012	46.23	46.29	46.02	46.27	19,259,024	+0.14(+0.30%)
Jan 30, 2012	45.86	46.13	45.72	46.13	10,658,683	+0.11(+0.23%)
Jan 27, 2012	46.06	46.24	45.95	46.02	14,915,061	-0.10(-0.21%)
Jan 26, 2012	46.00	46.24	45.78	46.12	17,849,172	+0.34(+0.75%)
Jan 25, 2012	45.51	45.84	45.46	45.77	15,001,136	+0.15(+0.32%)
Jan 24, 2012	45.16	45.94	45.16	45.63	17,538,396	+0.00(+0.00%)
Jan 23, 2012	45.79	45.86	45.54	45.63	14,423,678	-0.19(-0.41%)
Jan 20, 2012	45.82	46.01	45.30	45.82	20,963,526	+0.06(+0.12%)
Jan 19, 2012	45.74	45.80	45.48	45.76	16,667,381	-0.06(-0.14%)
Jan 18, 2012	45.81	45.89	45.63	45.82	11,532,938	+0.11(+0.25%)
Jan 17, 2012	46.01	46.11	45.28	45.71	11,909,439	-0.10(-0.21%)
Jan 13, 2012	45.61	45.82	45.18	45.81	12,791,067	+0.02(+0.05%)
Jan 12, 2012	45.82	45.91	45.58	45.79	10,546,120	+0.07(+0.15%)
Jan 11, 2012	45.70	46.01	45.51	45.72	9,623,341	-0.05(-0.11%)
Jan 10, 2012	45.70	45.91	45.63	45.77	12,076,190	+0.19(+0.42%)
Jan 09, 2012	45.60	45.69	45.21	45.58	11,303,471	+0.07(+0.15%)
Jan 06, 2012	45.94	45.95	45.35	45.51	21,881,534	-0.40(-0.87%)
Jan 05, 2012	45.85	46.04	45.51	45.91	16,933,902	-0.06(-0.12%)

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.