Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	49.25	49.44	49.05	49.35	14,374,203	-0.07(-0.14%)
Sep 27, 2012	49.48	49.66	49.33	49.42	11,423,898	+0.01(+0.01%)
Sep 26, 2012	49.77	49.77	49.38	49.41	13,925,023	-0.23(-0.46%)
Sep 25, 2012	49.42	49.87	49.42	49.64	16,186,882	+0.23(+0.46%)
Sep 24, 2012	49.33	49.55	49.28	49.41	12,682,537	-0.04(-0.09%)
Sep 21, 2012	49.45	49.67	49.30	49.45	26,639,188	+0.11(+0.23%)
Sep 20, 2012	48.99	49.40	48.93	49.34	12,155,074	+0.21(+0.44%)
Sep 19, 2012	49.23	49.36	49.13	49.13	13,840,425	+0.04(+0.07%)
Sep 18, 2012	48.75	49.17	48.75	49.09	11,259,542	+0.21(+0.44%)
Sep 17, 2012	49.05	49.20	48.70	48.87	16,176,302	-0.16(-0.32%)
Sep 14, 2012	49.35	49.35	48.75	49.03	18,192,294	-0.37(-0.75%)
Sep 13, 2012	48.70	49.53	48.70	49.40	18,162,470	+0.60(+1.23%)
Sep 12, 2012	48.96	49.02	48.72	48.80	11,493,510	-0.04(-0.07%)
Sep 11, 2012	48.96	49.09	48.82	48.84	12,319,085	+0.01(+0.03%)
Sep 10, 2012	48.69	49.03	48.57	48.82	15,977,436	+0.21(+0.44%)
Sep 07, 2012	48.67	48.70	48.35	48.61	11,734,744	+0.03(+0.06%)
Sep 06, 2012	48.49	48.85	48.40	48.58	18,258,982	+0.41(+0.85%)
Sep 05, 2012	48.29	48.60	48.08	48.17	12,939,560	+0.01(+0.01%)

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.