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 (%)
Jul 31, 2006	38.78	38.91	38.70	38.71	11,441,886	-0.23(-0.59%)
Jul 28, 2006	38.71	38.99	38.65	38.94	12,581,534	+0.22(+0.58%)
Jul 27, 2006	38.46	38.72	38.40	38.72	12,375,030	+0.32(+0.82%)
Jul 26, 2006	38.22	38.46	38.15	38.40	9,146,108	+0.09(+0.24%)
Jul 25, 2006	38.06	38.37	38.05	38.31	10,185,413	-0.05(-0.13%)
Jul 24, 2006	38.17	38.37	38.14	38.36	12,649,076	+0.15(+0.40%)
Jul 21, 2006	38.17	38.36	38.10	38.20	13,984,078	+0.22(+0.59%)
Jul 20, 2006	37.88	38.20	37.88	37.98	8,989,210	+0.04(+0.10%)
Jul 19, 2006	37.64	38.05	37.44	37.94	13,678,039	+0.44(+1.17%)
Jul 18, 2006	37.63	37.76	36.94	37.50	13,416,112	-0.19(-0.51%)
Jul 17, 2006	37.47	37.94	37.47	37.70	11,770,062	+0.28(+0.74%)
Jul 14, 2006	37.32	37.79	37.23	37.42	12,170,465	+0.12(+0.32%)
Jul 13, 2006	37.58	37.60	37.24	37.30	12,962,871	-0.22(-0.58%)
Jul 12, 2006	37.63	37.72	37.49	37.52	9,968,729	-0.09(-0.25%)
Jul 11, 2006	37.72	37.75	37.50	37.61	11,476,788	-0.11(-0.30%)
Jul 10, 2006	37.66	37.75	37.57	37.72	7,646,936	+0.20(+0.54%)
Jul 07, 2006	37.50	37.67	37.40	37.52	8,649,724	+0.06(+0.17%)
Jul 06, 2006	37.21	37.56	37.16	37.45	9,100,057	+0.30(+0.80%)
Jul 05, 2006	37.01	37.39	37.01	37.16	10,594,057	-0.07(-0.18%)

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.