Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.18	40.20	39.82	40.04	9,967,921	+0.05(+0.12%)
Jan 28, 2005	39.84	40.11	39.77	39.99	11,260,266	+0.25(+0.62%)
Jan 27, 2005	39.84	40.01	39.73	39.74	10,276,869	-0.27(-0.67%)
Jan 26, 2005	39.14	40.21	38.83	40.01	20,653,274	+0.58(+1.46%)
Jan 25, 2005	38.31	39.52	38.31	39.43	18,052,588	+1.38(+3.63%)
Jan 24, 2005	38.28	38.33	37.88	38.05	9,595,795	-0.22(-0.58%)
Jan 21, 2005	38.59	38.74	38.28	38.28	10,383,837	-0.40(-1.02%)
Jan 20, 2005	38.88	38.95	38.62	38.67	8,522,881	-0.20(-0.53%)
Jan 19, 2005	39.01	39.16	38.77	38.88	7,589,736	-0.13(-0.33%)
Jan 18, 2005	38.51	39.03	38.51	39.01	9,893,593	+0.20(+0.53%)
Jan 14, 2005	38.65	38.83	38.51	38.80	11,020,314	+0.45(+1.18%)
Jan 13, 2005	39.08	39.17	38.30	38.35	14,566,263	-0.84(-2.13%)
Jan 12, 2005	38.96	39.24	38.72	39.19	9,846,572	+0.27(+0.70%)
Jan 11, 2005	38.90	39.05	38.76	38.91	7,885,272	-0.14(-0.35%)
Jan 10, 2005	38.82	39.13	38.74	39.05	8,756,692	+0.30(+0.78%)
Jan 07, 2005	38.98	38.99	38.72	38.75	8,140,251	-0.14(-0.37%)
Jan 06, 2005	38.83	39.04	38.80	38.89	8,527,567	+0.11(+0.29%)
Jan 05, 2005	38.91	39.04	38.74	38.78	11,130,030	-0.02(-0.06%)
Jan 04, 2005	39.05	39.14	38.75	38.80	11,294,037	-0.12(-0.32%)

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.