Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.20	40.24	40.02	40.20	12,393,595	+0.02(+0.06%)
Sep 28, 2006	40.16	40.26	40.12	40.17	8,106,331	+0.05(+0.12%)
Sep 27, 2006	39.95	40.15	39.94	40.12	8,924,784	+0.09(+0.23%)
Sep 26, 2006	39.86	40.06	39.83	40.03	9,522,548	+0.30(+0.75%)
Sep 25, 2006	39.77	39.82	39.63	39.73	9,286,997	+0.14(+0.36%)
Sep 22, 2006	39.64	39.68	39.52	39.59	9,055,000	-0.17(-0.42%)
Sep 21, 2006	39.72	39.87	39.65	39.76	11,966,436	+0.02(+0.06%)
Sep 20, 2006	39.86	39.92	39.70	39.73	10,149,232	+0.01(+0.02%)
Sep 19, 2006	39.71	39.74	39.58	39.73	8,476,622	+0.01(+0.03%)
Sep 18, 2006	39.74	39.82	39.55	39.71	11,270,444	+0.23(+0.58%)
Sep 15, 2006	39.37	39.70	39.37	39.48	15,601,005	+0.04(+0.09%)
Sep 14, 2006	39.46	39.52	39.26	39.45	8,713,951	-0.05(-0.13%)
Sep 13, 2006	39.58	39.63	39.48	39.50	10,155,048	-0.01(-0.03%)
Sep 12, 2006	39.59	39.67	39.45	39.51	11,300,009	-0.13(-0.33%)
Sep 11, 2006	39.40	39.65	39.36	39.64	8,419,754	+0.28(+0.71%)
Sep 08, 2006	39.31	39.46	39.23	39.36	9,555,022	+0.08(+0.20%)
Sep 07, 2006	39.31	39.43	39.15	39.28	11,947,695	-0.28(-0.72%)
Sep 06, 2006	39.61	39.77	39.56	39.56	13,748,258	-0.24(-0.61%)
Sep 05, 2006	39.99	40.07	39.74	39.81	11,458,336	-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.