Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.19	40.21	39.83	40.05	9,966,348	+0.05(+0.12%)
Jan 28, 2005	39.85	40.12	39.78	40.00	11,258,489	+0.25(+0.62%)
Jan 27, 2005	39.84	40.02	39.73	39.75	10,275,247	-0.27(-0.67%)
Jan 26, 2005	39.14	40.22	38.83	40.02	20,650,014	+0.58(+1.46%)
Jan 25, 2005	38.31	39.52	38.31	39.44	18,049,738	+1.38(+3.63%)
Jan 24, 2005	38.28	38.33	37.88	38.06	9,594,280	-0.22(-0.58%)
Jan 21, 2005	38.60	38.74	38.28	38.28	10,382,198	-0.40(-1.02%)
Jan 20, 2005	38.88	38.96	38.62	38.68	8,521,535	-0.20(-0.53%)
Jan 19, 2005	39.01	39.17	38.78	38.88	7,588,538	-0.13(-0.33%)
Jan 18, 2005	38.52	39.03	38.52	39.01	9,892,032	+0.20(+0.53%)
Jan 14, 2005	38.65	38.84	38.51	38.81	11,018,575	+0.45(+1.18%)
Jan 13, 2005	39.09	39.17	38.30	38.36	14,563,964	-0.84(-2.13%)
Jan 12, 2005	38.96	39.25	38.73	39.19	9,845,018	+0.27(+0.70%)
Jan 11, 2005	38.90	39.06	38.77	38.92	7,884,028	-0.14(-0.35%)
Jan 10, 2005	38.83	39.13	38.75	39.06	8,755,310	+0.30(+0.78%)
Jan 07, 2005	38.98	39.00	38.73	38.75	8,138,966	-0.14(-0.37%)
Jan 06, 2005	38.84	39.05	38.80	38.90	8,526,221	+0.11(+0.29%)
Jan 05, 2005	38.91	39.05	38.74	38.78	11,128,273	-0.02(-0.06%)
Jan 04, 2005	39.06	39.14	38.76	38.81	11,292,254	-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.