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 (%)
Dec 31, 2012	50.40	51.03	50.35	51.03	17,478,262	+0.45(+0.89%)
Dec 28, 2012	50.84	51.01	50.53	50.58	13,316,823	-0.44(-0.87%)
Dec 27, 2012	51.05	51.25	50.81	51.02	14,657,564	-0.06(-0.11%)
Dec 26, 2012	50.92	51.22	50.87	51.08	10,629,151	+0.11(+0.21%)
Dec 24, 2012	51.19	51.25	50.91	50.97	6,877,632	-0.18(-0.36%)
Dec 21, 2012	51.36	51.50	51.00	51.15	30,434,988	-0.35(-0.68%)
Dec 20, 2012	51.49	51.61	51.31	51.50	15,973,614	+0.09(+0.17%)
Dec 19, 2012	51.62	51.91	51.41	51.41	16,300,808	-0.23(-0.45%)
Dec 18, 2012	51.73	51.76	51.32	51.65	22,385,274	+0.01(+0.01%)
Dec 17, 2012	51.57	51.81	51.52	51.64	19,670,758	+0.18(+0.35%)
Dec 14, 2012	51.41	51.58	51.31	51.46	14,099,681	-0.04(-0.08%)
Dec 13, 2012	51.61	51.68	51.41	51.50	12,143,583	-0.15(-0.30%)
Dec 12, 2012	51.84	51.95	51.57	51.65	16,187,412	-0.10(-0.20%)
Dec 11, 2012	51.63	52.13	51.50	51.76	20,516,580	+0.36(+0.71%)
Dec 10, 2012	51.14	51.54	51.14	51.39	13,325,826	+0.11(+0.21%)
Dec 07, 2012	50.98	51.34	50.85	51.28	13,766,861	+0.29(+0.57%)
Dec 06, 2012	51.20	51.20	50.81	50.99	12,796,653	+0.06(+0.11%)
Dec 05, 2012	50.90	51.17	50.65	50.93	15,113,975	+0.08(+0.16%)

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.