Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	35.71	36.16	35.33	36.09	19,115,692	+0.41(+1.16%)
May 28, 2009	35.49	35.93	35.23	35.67	16,647,703	+0.20(+0.57%)
May 27, 2009	36.27	36.31	35.43	35.47	19,077,472	-0.68(-1.88%)
May 26, 2009	35.78	36.26	35.40	36.15	17,409,342	+0.32(+0.89%)
May 22, 2009	36.05	36.27	35.74	35.83	11,351,212	-0.14(-0.40%)
May 21, 2009	36.26	36.36	35.62	35.97	19,096,512	-0.58(-1.58%)
May 20, 2009	36.78	36.94	36.50	36.55	20,987,478	-0.01(-0.04%)
May 19, 2009	36.77	36.77	36.44	36.56	20,407,724	-0.10(-0.29%)
May 18, 2009	36.50	36.71	36.12	36.67	19,687,170	+0.42(+1.16%)
May 15, 2009	35.98	36.27	35.79	36.25	25,116,134	+0.26(+0.71%)
May 14, 2009	36.19	36.24	35.82	35.99	18,322,300	-0.09(-0.24%)
May 13, 2009	35.78	36.27	35.66	36.08	16,772,482	+0.10(+0.27%)
May 12, 2009	35.64	36.09	35.26	35.98	18,077,304	+0.58(+1.64%)
May 11, 2009	35.69	35.90	35.33	35.40	19,983,530	-0.57(-1.58%)
May 08, 2009	36.03	36.31	35.78	35.97	19,919,286	+0.06(+0.16%)
May 07, 2009	35.25	35.98	35.04	35.91	23,300,658	+0.44(+1.25%)
May 06, 2009	35.82	35.82	35.05	35.46	25,400,220	-0.10(-0.28%)
May 05, 2009	35.16	35.59	34.97	35.56	20,362,028	+0.39(+1.12%)
May 04, 2009	34.42	35.26	34.41	35.17	23,103,578	+0.77(+2.22%)

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.