Indicators

Johnson & Johnson (NY: JNJ )

144.77 +0.32 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.80	51.43	50.75	51.43	17,340,850	+0.45(+0.89%)
Dec 28, 2012	51.24	51.41	50.93	50.98	13,212,128	-0.45(-0.87%)
Dec 27, 2012	51.45	51.65	51.21	51.42	14,542,329	-0.06(-0.11%)
Dec 26, 2012	51.32	51.62	51.27	51.48	10,545,587	+0.11(+0.21%)
Dec 24, 2012	51.59	51.65	51.31	51.37	6,823,562	-0.18(-0.36%)
Dec 21, 2012	51.77	51.91	51.40	51.56	30,195,714	-0.35(-0.68%)
Dec 20, 2012	51.90	52.02	51.72	51.91	15,848,032	+0.09(+0.17%)
Dec 19, 2012	52.03	52.32	51.82	51.82	16,172,654	-0.23(-0.45%)
Dec 18, 2012	52.14	52.17	51.73	52.06	22,209,286	+0.01(+0.01%)
Dec 17, 2012	51.98	52.22	51.93	52.05	19,516,110	+0.18(+0.35%)
Dec 14, 2012	51.81	51.99	51.72	51.86	13,988,832	-0.04(-0.08%)
Dec 13, 2012	52.02	52.09	51.81	51.91	12,048,112	-0.15(-0.30%)
Dec 12, 2012	52.25	52.36	51.98	52.06	16,060,150	-0.10(-0.20%)
Dec 11, 2012	52.04	52.55	51.91	52.17	20,355,284	+0.37(+0.71%)
Dec 10, 2012	51.55	51.95	51.55	51.80	13,221,061	+0.11(+0.21%)
Dec 07, 2012	51.39	51.74	51.26	51.69	13,658,628	+0.29(+0.57%)
Dec 06, 2012	51.61	51.61	51.21	51.40	12,696,048	+0.06(+0.11%)
Dec 05, 2012	51.31	51.58	51.05	51.34	14,995,152	+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.