Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.19	35.28	34.56	34.69	28,079,540	-0.27(-0.77%)
Mar 30, 2009	34.65	35.26	34.53	34.96	23,872,278	+0.07(+0.21%)
Mar 26, 2009	35.00	35.41	34.46	34.89	22,099,392	+0.03(+0.08%)
Mar 25, 2009	34.94	35.13	34.30	34.86	23,991,804	+0.11(+0.30%)
Mar 24, 2009	34.94	35.35	34.50	34.75	25,920,130	-0.35(-1.00%)
Mar 23, 2009	34.54	35.10	34.47	35.10	28,542,600	+1.03(+3.02%)
Mar 20, 2009	33.69	34.29	33.56	34.08	41,844,924	+1.38(+4.20%)
Mar 19, 2009	33.74	33.74	32.64	32.70	28,754,162	-0.71(-2.12%)
Mar 18, 2009	33.43	34.02	33.14	33.41	25,330,860	-0.04(-0.12%)
Mar 17, 2009	33.44	33.46	32.62	33.45	26,305,826	-0.01(-0.02%)
Mar 16, 2009	33.72	33.97	33.40	33.46	25,092,034	+0.06(+0.18%)
Mar 13, 2009	32.76	33.49	32.48	33.40	0	+1.08(+3.35%)
Mar 12, 2009	31.47	32.53	31.21	32.31	24,772,704	+0.73(+2.30%)
Mar 11, 2009	31.80	32.14	31.37	31.59	25,124,940	+0.08(+0.25%)
Mar 10, 2009	31.15	31.57	30.95	31.51	33,183,064	+0.78(+2.53%)
Mar 09, 2009	31.30	31.49	30.50	30.73	35,338,536	-0.90(-2.86%)
Mar 06, 2009	31.39	32.04	31.00	31.64	0	+0.20(+0.63%)
Mar 05, 2009	31.86	32.06	31.27	31.44	33,889,400	-0.94(-2.91%)
Mar 04, 2009	31.51	32.56	31.25	32.38	36,777,796	+0.54(+1.71%)

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.