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 (%)
May 24, 2011	44.93	45.26	44.76	44.95	16,122,118	+0.15(+0.34%)
May 23, 2011	44.55	44.89	44.47	44.80	17,597,386	-0.09(-0.20%)
May 20, 2011	45.27	45.33	44.61	44.89	18,103,294	-0.48(-1.05%)
May 19, 2011	45.47	45.47	45.00	45.37	14,182,790	-0.08(-0.17%)
May 18, 2011	45.22	45.45	45.06	45.45	13,216,380	+0.07(+0.15%)
May 17, 2011	45.26	45.43	45.00	45.38	15,795,835	+0.02(+0.05%)
May 16, 2011	45.38	45.64	45.23	45.36	16,848,748	-0.17(-0.38%)
May 13, 2011	45.85	45.96	45.07	45.53	17,130,950	-0.39(-0.85%)
May 12, 2011	45.13	46.04	44.98	45.92	22,844,386	+0.42(+0.93%)
May 11, 2011	45.32	45.61	44.97	45.49	29,257,818	+0.55(+1.23%)
May 10, 2011	44.84	44.97	44.61	44.94	14,204,876	+0.09(+0.20%)
May 09, 2011	44.50	44.94	44.47	44.85	13,178,721	+0.25(+0.55%)
May 06, 2011	44.59	44.76	44.50	44.60	17,443,436	+0.18(+0.40%)
May 05, 2011	44.73	44.84	44.28	44.43	21,856,268	-0.45(-1.01%)
May 04, 2011	45.10	45.32	44.67	44.88	19,639,562	-0.40(-0.89%)
May 03, 2011	45.18	45.42	45.11	45.28	19,179,520	+0.03(+0.08%)

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.