Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.63	44.76	44.21	44.66	24,415,066	-0.20(-0.45%)
Jul 28, 2011	44.97	45.24	44.66	44.86	14,390,720	-0.10(-0.23%)
Jul 27, 2011	45.33	45.41	44.90	44.97	18,585,466	-0.48(-1.05%)
Jul 26, 2011	45.61	45.72	45.41	45.44	14,518,192	-0.23(-0.50%)
Jul 25, 2011	45.64	45.79	45.50	45.67	14,872,180	-0.32(-0.70%)
Jul 22, 2011	45.97	46.04	45.84	45.99	11,200,636	+0.17(+0.38%)
Jul 21, 2011	45.81	46.05	45.59	45.82	16,533,791	+0.16(+0.35%)
Jul 20, 2011	45.89	46.12	45.54	45.66	12,928,729	-0.33(-0.72%)
Jul 19, 2011	46.26	46.34	45.60	45.99	19,840,628	-0.26(-0.55%)
Jul 18, 2011	46.30	46.43	45.88	46.25	15,026,945	-0.25(-0.53%)
Jul 15, 2011	46.69	46.84	46.18	46.50	14,862,488	-0.14(-0.31%)
Jul 14, 2011	46.60	46.83	46.51	46.64	13,978,840	+0.02(+0.04%)
Jul 13, 2011	46.46	46.86	46.33	46.62	13,101,546	+0.41(+0.90%)
Jul 12, 2011	46.12	46.66	46.07	46.21	15,273,186	-0.17(-0.36%)
Jul 11, 2011	46.10	46.47	46.07	46.37	12,937,919	-0.21(-0.44%)
Jul 08, 2011	46.75	46.87	46.32	46.58	11,410,877	-0.24(-0.52%)
Jul 07, 2011	46.75	46.91	46.46	46.82	12,207,251	+0.25(+0.55%)
Jul 06, 2011	46.62	46.70	46.44	46.57	10,297,841	-0.05(-0.10%)
Jul 05, 2011	46.39	46.65	46.36	46.61	14,177,677	+0.22(+0.48%)

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.