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 (%)
Sep 28, 2007	42.88	43.01	42.74	42.97	13,542,305	+0.10(+0.24%)
Sep 27, 2007	42.76	43.01	42.74	42.87	11,502,811	+0.10(+0.23%)
Sep 26, 2007	42.53	42.93	42.42	42.77	19,139,296	+0.27(+0.65%)
Sep 25, 2007	42.38	42.74	42.35	42.50	15,418,312	-0.15(-0.35%)
Sep 24, 2007	42.50	42.88	42.35	42.65	18,738,736	+0.05(+0.12%)
Sep 21, 2007	42.45	42.88	42.38	42.59	26,966,278	+0.22(+0.51%)
Sep 20, 2007	42.19	42.52	41.98	42.38	18,453,910	+0.20(+0.47%)
Sep 19, 2007	41.70	42.37	41.63	42.18	27,451,958	+0.43(+1.03%)
Sep 18, 2007	41.19	41.83	41.17	41.75	19,345,156	+0.58(+1.41%)
Sep 17, 2007	41.22	41.42	41.01	41.17	16,948,444	-0.17(-0.41%)
Sep 14, 2007	41.20	41.42	41.12	41.34	14,324,106	+0.06(+0.14%)
Sep 13, 2007	41.00	41.38	40.93	41.28	20,633,142	+0.39(+0.96%)
Sep 12, 2007	40.59	40.99	40.52	40.89	17,788,838	+0.30(+0.74%)
Sep 11, 2007	40.54	40.64	40.37	40.59	15,201,129	+0.14(+0.34%)
Sep 10, 2007	40.46	40.54	40.27	40.45	15,564,371	+0.10(+0.26%)
Sep 07, 2007	40.23	40.57	40.07	40.34	20,720,512	+0.01(+0.03%)
Sep 06, 2007	40.36	40.49	40.30	40.33	11,809,383	+0.01(+0.02%)
Sep 05, 2007	40.46	40.53	40.19	40.32	17,251,312	-0.22(-0.53%)

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.