Indicators

Johnson & Johnson (NY: JNJ )

145.74 +0.97 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	50.01	50.21	49.82	50.12	14,153,766	-0.07(-0.14%)
Sep 27, 2012	50.25	50.44	50.10	50.19	11,248,705	+0.01(+0.01%)
Sep 26, 2012	50.54	50.54	50.15	50.18	13,711,474	-0.23(-0.46%)
Sep 25, 2012	50.19	50.65	50.19	50.41	15,938,646	+0.23(+0.46%)
Sep 24, 2012	50.09	50.33	50.04	50.18	12,488,042	-0.04(-0.09%)
Sep 21, 2012	50.22	50.44	50.06	50.22	26,230,660	+0.12(+0.23%)
Sep 20, 2012	49.75	50.17	49.69	50.11	11,968,668	+0.22(+0.44%)
Sep 19, 2012	50.00	50.13	49.89	49.89	13,628,174	+0.04(+0.07%)
Sep 18, 2012	49.51	49.94	49.50	49.85	11,086,870	+0.22(+0.44%)
Sep 17, 2012	49.81	49.96	49.45	49.64	15,928,229	-0.16(-0.32%)
Sep 14, 2012	50.12	50.12	49.51	49.80	17,913,304	-0.38(-0.75%)
Sep 13, 2012	49.46	50.30	49.45	50.17	17,883,938	+0.61(+1.23%)
Sep 12, 2012	49.72	49.79	49.48	49.56	11,317,250	-0.04(-0.07%)
Sep 11, 2012	49.72	49.85	49.58	49.60	12,130,164	+0.01(+0.03%)
Sep 10, 2012	49.45	49.80	49.33	49.58	15,732,413	+0.22(+0.44%)
Sep 07, 2012	49.43	49.46	49.10	49.37	11,554,784	+0.03(+0.06%)
Sep 06, 2012	49.24	49.61	49.16	49.34	17,978,970	+0.41(+0.85%)
Sep 05, 2012	49.05	49.36	48.83	48.92	12,741,123	+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.