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 (%)
Jan 31, 2011	40.44	40.48	40.12	40.17	28,350,302	-0.16(-0.40%)
Jan 28, 2011	40.94	41.00	40.33	40.34	22,726,318	-0.45(-1.10%)
Jan 27, 2011	40.76	41.03	40.73	40.79	16,697,843	+0.05(+0.13%)
Jan 26, 2011	41.12	41.17	40.73	40.73	30,149,818	-0.32(-0.79%)
Jan 25, 2011	40.93	41.42	40.81	41.06	41,740,040	-0.86(-2.05%)
Jan 24, 2011	42.05	42.16	41.78	41.92	16,932,192	-0.20(-0.48%)
Jan 21, 2011	42.51	42.51	41.98	42.12	19,243,452	-0.13(-0.32%)
Jan 20, 2011	42.16	42.41	42.04	42.25	17,143,988	+0.20(+0.48%)
Jan 19, 2011	41.71	42.08	41.68	42.05	14,277,387	+0.31(+0.74%)
Jan 18, 2011	41.82	42.07	41.68	41.74	20,746,440	-0.30(-0.72%)
Jan 14, 2011	42.31	42.33	41.84	42.04	16,773,831	-0.24(-0.57%)
Jan 13, 2011	42.05	42.33	41.91	42.29	14,118,213	+0.28(+0.66%)
Jan 12, 2011	41.98	42.27	41.89	42.01	12,367,050	+0.15(+0.37%)
Jan 11, 2011	41.82	41.91	41.67	41.86	10,968,647	+0.07(+0.18%)
Jan 10, 2011	41.87	41.94	41.67	41.78	14,542,644	-0.30(-0.70%)
Jan 07, 2011	42.48	42.51	42.05	42.08	16,491,663	-0.41(-0.96%)
Jan 06, 2011	42.63	42.70	42.28	42.49	11,316,390	-0.07(-0.16%)
Jan 05, 2011	42.62	42.71	42.31	42.55	17,611,678	-0.03(-0.06%)
Jan 04, 2011	42.43	42.58	42.18	42.58	18,368,102	+0.36(+0.84%)

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.