Indicators

Johnson & Johnson (NY: JNJ )

145.74 +0.97 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.17	42.38	41.43	41.45	27,062,034	-0.47(-1.12%)
Jan 28, 2010	41.92	42.25	41.57	41.92	25,923,510	+0.09(+0.20%)
Jan 27, 2010	41.40	42.02	41.35	41.84	22,718,658	+0.43(+1.04%)
Jan 26, 2010	41.31	41.55	41.03	41.41	23,701,032	-0.28(-0.68%)
Jan 25, 2010	41.99	42.01	41.58	41.69	15,166,072	+0.01(+0.03%)
Jan 22, 2010	42.15	42.33	41.61	41.68	21,255,206	-0.51(-1.20%)
Jan 21, 2010	42.91	43.18	42.07	42.19	21,947,558	-0.78(-1.81%)
Jan 20, 2010	43.18	43.49	42.52	42.96	19,762,690	-0.13(-0.31%)
Jan 19, 2010	42.30	43.36	42.28	43.10	23,020,956	+0.52(+1.22%)
Jan 15, 2010	42.96	42.58	42.58	42.58	31,835,928	-0.36(-0.83%)
Jan 14, 2010	43.00	43.04	42.70	42.93	11,977,589	+0.09(+0.20%)
Jan 13, 2010	42.56	43.02	42.56	42.85	19,748,660	+0.27(+0.64%)
Jan 12, 2010	42.29	42.68	42.22	42.58	16,407,930	+0.22(+0.53%)
Jan 11, 2010	42.70	42.70	42.21	42.35	12,093,867	+0.01(+0.02%)
Jan 08, 2010	42.15	42.38	41.96	42.34	11,976,913	+0.15(+0.34%)
Jan 07, 2010	42.37	42.43	42.03	42.20	16,529,198	-0.30(-0.71%)
Jan 06, 2010	42.14	42.56	42.09	42.50	19,972,672	+0.34(+0.81%)
Jan 05, 2010	42.59	42.62	42.09	42.16	16,184,097	-0.49(-1.16%)

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.