Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	42.41	42.54	42.20	42.48	13,969,842	+0.12(+0.28%)
Oct 28, 2010	42.61	42.72	42.32	42.36	15,187,873	-0.01(-0.02%)
Oct 27, 2010	42.37	42.44	42.17	42.36	17,880,566	-0.27(-0.64%)
Oct 25, 2010	42.68	42.80	42.55	42.64	11,667,016	+0.11(+0.27%)
Oct 22, 2010	42.70	42.73	42.41	42.52	10,165,941	-0.12(-0.28%)
Oct 21, 2010	42.56	42.80	42.33	42.64	16,658,259	+0.26(+0.61%)
Oct 20, 2010	42.20	42.67	42.02	42.38	15,315,348	+0.21(+0.49%)
Oct 19, 2010	41.91	42.43	41.65	42.18	25,862,446	-0.38(-0.89%)
Oct 18, 2010	42.44	42.64	42.15	42.56	16,279,193	+0.19(+0.46%)
Oct 15, 2010	42.64	42.65	42.08	42.36	19,904,812	-0.11(-0.27%)
Oct 14, 2010	42.51	42.52	42.24	42.48	12,986,089	+0.11(+0.25%)
Oct 13, 2010	42.27	42.51	42.18	42.37	15,162,487	+0.19(+0.46%)
Oct 12, 2010	42.07	42.28	41.96	42.18	13,065,728	-0.01(-0.02%)
Oct 11, 2010	42.16	42.19	42.01	42.18	9,263,436	+0.05(+0.11%)
Oct 08, 2010	42.14	42.24	42.00	42.14	11,041,091	+0.01(+0.02%)
Oct 07, 2010	42.18	42.32	41.98	42.13	8,298	+0.01(+0.02%)
Oct 06, 2010	41.91	42.16	41.65	42.12	17,015,778	+0.25(+0.59%)
Oct 05, 2010	41.37	41.94	41.32	41.88	177,922	+0.78(+1.90%)
Oct 04, 2010	41.01	41.30	40.85	41.10	13,069,721	-0.05(-0.13%)

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.