Indicators

Johnson & Johnson (NY: JNJ )

159.02 -1.24 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	46.88	47.23	46.76	46.95	13,809,771	+0.15(+0.32%)
Jun 29, 2011	46.75	47.00	46.53	46.80	13,072,797	+0.28(+0.61%)
Jun 28, 2011	46.29	46.67	46.15	46.52	10,944,126	+0.47(+1.01%)
Jun 27, 2011	46.08	46.31	45.88	46.05	10,207,200	+0.13(+0.29%)
Jun 24, 2011	46.28	46.31	45.76	45.92	18,682,194	-0.43(-0.93%)
Jun 23, 2011	46.26	46.40	45.66	46.35	23,001,376	-0.28(-0.61%)
Jun 22, 2011	46.92	47.02	46.62	46.63	11,286,482	-0.30(-0.63%)
Jun 21, 2011	46.95	47.11	46.70	46.93	13,900,884	-0.01(-0.03%)
Jun 20, 2011	46.94	46.98	46.83	46.94	13,189,198	+0.16(+0.33%)
Jun 17, 2011	47.03	47.25	46.72	46.79	20,343,084	-0.02(-0.05%)
Jun 16, 2011	46.37	46.83	46.21	46.81	16,554,577	+0.11(+0.24%)
Jun 15, 2011	47.29	47.29	46.38	46.70	17,885,008	-0.66(-1.40%)
Jun 14, 2011	47.25	47.54	47.11	47.36	16,136,004	+0.36(+0.77%)
Jun 13, 2011	46.81	47.26	46.77	47.00	11,541,555	+0.35(+0.76%)
Jun 10, 2011	46.93	47.06	46.65	46.65	13,195,009	-0.49(-1.03%)
Jun 09, 2011	46.82	47.49	46.70	47.13	19,912,374	+0.45(+0.97%)
Jun 08, 2011	46.22	46.75	46.01	46.68	14,196,722	+0.45(+0.98%)
Jun 07, 2011	46.58	46.78	46.23	46.23	14,808,114	-0.39(-0.83%)
Jun 06, 2011	46.49	46.74	46.47	46.62	11,897,329	-0.03(-0.06%)

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.