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 (%)
Sep 28, 2012	49.61	49.81	49.42	49.71	14,268,177	-0.07(-0.14%)
Sep 27, 2012	49.84	50.03	49.70	49.79	11,339,634	+0.01(+0.01%)
Sep 26, 2012	50.14	50.14	49.75	49.78	13,822,310	-0.23(-0.46%)
Sep 25, 2012	49.79	50.24	49.79	50.01	16,067,485	+0.23(+0.46%)
Sep 24, 2012	49.69	49.92	49.64	49.78	12,588,988	-0.04(-0.09%)
Sep 21, 2012	49.81	50.04	49.66	49.82	26,442,694	+0.12(+0.23%)
Sep 20, 2012	49.35	49.77	49.30	49.71	12,065,416	+0.22(+0.44%)
Sep 19, 2012	49.60	49.72	49.49	49.49	13,738,337	+0.04(+0.07%)
Sep 18, 2012	49.12	49.54	49.11	49.45	11,176,490	+0.22(+0.44%)
Sep 17, 2012	49.41	49.56	49.06	49.24	16,056,984	-0.16(-0.32%)
Sep 14, 2012	49.71	49.71	49.12	49.40	18,058,106	-0.38(-0.75%)
Sep 13, 2012	49.06	49.90	49.06	49.77	18,028,502	+0.61(+1.23%)
Sep 12, 2012	49.32	49.39	49.08	49.17	11,408,732	-0.04(-0.07%)
Sep 11, 2012	49.32	49.45	49.19	49.20	12,228,217	+0.01(+0.03%)
Sep 10, 2012	49.05	49.40	48.93	49.19	15,859,585	+0.22(+0.44%)
Sep 07, 2012	49.04	49.06	48.71	48.97	11,648,186	+0.03(+0.06%)
Sep 06, 2012	48.85	49.22	48.76	48.94	18,124,302	+0.41(+0.85%)
Sep 05, 2012	48.65	48.96	48.44	48.53	12,844,116	+0.01(+0.02%)

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.