Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	15.81	15.94	15.79	15.91	13,136,206	+0.18(+1.15%)
Apr 27, 2001	15.75	15.78	15.56	15.73	13,263,580	-0.03(-0.18%)
Apr 26, 2001	15.46	15.78	15.26	15.75	16,452,480	+0.26(+1.65%)
Apr 25, 2001	15.25	15.53	15.25	15.50	9,847,227	+0.25(+1.61%)
Apr 24, 2001	15.25	15.31	15.18	15.25	11,932,825	+0.10(+0.66%)
Apr 23, 2001	15.23	15.35	14.98	15.15	9,797,490	-0.03(-0.23%)
Apr 20, 2001	15.15	15.28	14.99	15.19	12,916,638	-0.12(-0.80%)
Apr 19, 2001	15.38	15.38	15.12	15.31	11,177,982	-0.18(-1.17%)
Apr 18, 2001	15.57	15.57	15.12	15.49	19,460,934	-0.08(-0.53%)
Apr 17, 2001	15.31	15.60	15.30	15.57	15,296,409	+0.31(+2.00%)
Apr 16, 2001	15.09	15.32	15.00	15.27	9,496,341	+0.27(+1.81%)
Apr 12, 2001	14.86	15.07	14.86	14.99	16,480,078	+0.02(+0.12%)
Apr 11, 2001	15.09	15.18	14.89	14.98	23,198,756	-0.20(-1.29%)
Apr 10, 2001	15.23	15.25	14.99	15.17	24,701,162	+0.13(+0.87%)
Apr 09, 2001	14.98	15.04	14.87	15.04	15,386,481	+0.14(+0.94%)
Apr 06, 2001	14.62	15.09	14.59	14.90	21,858,598	+0.25(+1.70%)
Apr 05, 2001	14.33	14.67	14.19	14.65	20,402,896	+0.32(+2.27%)
Apr 04, 2001	14.20	14.42	14.05	14.33	18,770,688	+0.13(+0.93%)
Apr 03, 2001	14.29	14.46	14.15	14.20	16,856,438	-0.20(-1.39%)

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.