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 (%)
Sep 29, 2006	40.19	40.23	40.01	40.19	12,395,551	+0.02(+0.06%)
Sep 28, 2006	40.15	40.25	40.11	40.16	8,107,611	+0.05(+0.12%)
Sep 27, 2006	39.94	40.15	39.93	40.12	8,926,193	+0.09(+0.23%)
Sep 26, 2006	39.86	40.05	39.82	40.02	9,524,052	+0.30(+0.75%)
Sep 25, 2006	39.76	39.82	39.62	39.73	9,288,463	+0.14(+0.36%)
Sep 22, 2006	39.63	39.68	39.52	39.58	9,056,429	-0.17(-0.42%)
Sep 21, 2006	39.71	39.86	39.64	39.75	11,968,325	+0.02(+0.06%)
Sep 20, 2006	39.86	39.92	39.69	39.73	10,150,834	+0.01(+0.02%)
Sep 19, 2006	39.71	39.73	39.58	39.72	8,477,960	+0.01(+0.03%)
Sep 18, 2006	39.74	39.81	39.54	39.71	11,272,223	+0.23(+0.58%)
Sep 15, 2006	39.36	39.69	39.36	39.48	15,603,467	+0.04(+0.09%)
Sep 14, 2006	39.45	39.52	39.25	39.44	8,715,327	-0.05(-0.13%)
Sep 13, 2006	39.58	39.63	39.47	39.49	10,156,651	-0.01(-0.03%)
Sep 12, 2006	39.58	39.66	39.44	39.50	11,301,793	-0.13(-0.33%)
Sep 11, 2006	39.39	39.65	39.35	39.63	8,421,083	+0.28(+0.71%)
Sep 08, 2006	39.30	39.45	39.22	39.35	9,556,530	+0.08(+0.20%)
Sep 07, 2006	39.30	39.42	39.14	39.27	11,949,581	-0.28(-0.72%)
Sep 06, 2006	39.61	39.76	39.56	39.56	13,750,428	-0.24(-0.61%)
Sep 05, 2006	39.98	40.07	39.74	39.80	11,460,145	-0.25(-0.63%)

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.