Indicators

Johnson & Johnson (NY: JNJ )

144.77 +0.32 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.38	44.40	43.89	43.99	12,911,731	-0.45(-1.01%)
Dec 28, 2007	44.68	44.80	44.20	44.44	7,972,616	+0.03(+0.07%)
Dec 27, 2007	44.25	44.83	44.19	44.40	11,562,439	-0.15(-0.34%)
Dec 26, 2007	44.83	44.84	44.42	44.55	9,704,287	-0.20(-0.46%)
Dec 24, 2007	44.59	45.04	44.57	44.76	4,203,276	-0.11(-0.24%)
Dec 21, 2007	44.42	44.97	44.42	44.86	29,885,796	+0.46(+1.04%)
Dec 20, 2007	44.63	44.63	44.34	44.40	16,724,492	+0.01(+0.01%)
Dec 19, 2007	44.57	44.68	44.32	44.40	13,431,793	-0.26(-0.58%)
Dec 18, 2007	44.78	44.78	44.30	44.65	18,613,896	+0.11(+0.24%)
Dec 17, 2007	44.47	44.69	44.32	44.55	18,738,598	-0.03(-0.06%)
Dec 14, 2007	44.57	44.80	44.44	44.57	14,393,371	-0.18(-0.41%)
Dec 13, 2007	44.51	44.84	44.46	44.76	11,790,904	+0.11(+0.25%)
Dec 12, 2007	44.84	45.11	44.20	44.65	29,221,158	+0.10(+0.22%)
Dec 11, 2007	44.71	44.82	44.50	44.55	15,514,583	-0.16(-0.35%)
Dec 10, 2007	44.67	44.84	44.48	44.71	12,608,520	+0.07(+0.16%)
Dec 07, 2007	45.17	45.17	44.57	44.63	18,284,722	-0.41(-0.91%)
Dec 06, 2007	44.97	45.09	44.68	45.04	11,532,223	+0.06(+0.13%)
Dec 05, 2007	44.48	45.01	44.48	44.98	14,788,565	+0.18(+0.40%)
Dec 04, 2007	44.48	44.98	44.45	44.80	12,293,659	+0.15(+0.34%)

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.