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 30, 2010	41.60	42.10	41.32	41.60	115,358	-0.23(-0.56%)
Sep 29, 2010	41.83	41.99	41.71	41.83	11,057	-0.08(-0.19%)
Sep 28, 2010	41.60	42.03	41.42	41.91	35,235	+0.27(+0.64%)
Sep 27, 2010	41.72	41.84	41.58	41.65	11,450,491	-0.07(-0.18%)
Sep 24, 2010	41.61	41.89	41.51	41.72	18,822,264	+0.22(+0.53%)
Sep 23, 2010	41.50	41.63	41.34	41.50	12,489,906	-0.11(-0.26%)
Sep 22, 2010	41.61	41.96	41.56	41.61	13,926,599	+0.02(+0.05%)
Sep 21, 2010	41.53	41.78	41.49	41.59	446	-0.10(-0.24%)
Sep 20, 2010	41.39	41.78	41.30	41.69	16,623,243	+0.35(+0.84%)
Sep 17, 2010	41.34	41.44	41.04	41.34	18,231,984	+0.35(+0.85%)
Sep 15, 2010	40.73	41.05	40.62	40.99	13,571,307	+0.32(+0.78%)
Sep 14, 2010	40.57	40.93	40.45	40.67	20,526	+0.17(+0.43%)
Sep 13, 2010	40.32	40.54	40.23	40.50	15,915,269	+0.23(+0.57%)
Sep 10, 2010	40.24	40.28	40.13	40.27	12,450,121	+0.11(+0.27%)
Sep 09, 2010	39.87	40.30	39.79	40.16	20,770,180	+0.65(+1.65%)
Sep 08, 2010	39.22	39.63	39.22	39.51	155,086	+0.10(+0.26%)
Sep 07, 2010	39.48	39.59	39.36	39.41	22,817	-0.15(-0.39%)
Sep 03, 2010	39.51	39.61	39.28	39.56	11,220,741	+0.21(+0.55%)
Sep 02, 2010	39.29	39.47	39.14	39.35	7,498	+0.20(+0.51%)

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.