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 30, 2010	41.29	41.78	41.02	41.29	116,215	-0.23(-0.56%)
Sep 29, 2010	41.52	41.68	41.40	41.52	11,140	-0.08(-0.19%)
Sep 28, 2010	41.29	41.72	41.11	41.60	35,496	+0.27(+0.64%)
Sep 27, 2010	41.41	41.53	41.27	41.34	11,535,578	-0.07(-0.18%)
Sep 24, 2010	41.30	41.58	41.20	41.41	18,962,130	+0.22(+0.53%)
Sep 23, 2010	41.19	41.32	41.03	41.19	12,582,718	-0.11(-0.26%)
Sep 22, 2010	41.30	41.65	41.25	41.30	14,030,086	+0.02(+0.05%)
Sep 21, 2010	41.22	41.47	41.19	41.28	450	-0.10(-0.24%)
Sep 20, 2010	41.09	41.47	40.99	41.38	16,746,768	+0.35(+0.84%)
Sep 17, 2010	41.03	41.13	40.74	41.03	18,367,466	+0.35(+0.85%)
Sep 15, 2010	40.43	40.75	40.32	40.69	13,672,155	+0.31(+0.78%)
Sep 14, 2010	40.27	40.63	40.15	40.37	20,679	+0.17(+0.43%)
Sep 13, 2010	40.03	40.24	39.93	40.20	16,033,534	+0.23(+0.57%)
Sep 10, 2010	39.95	39.99	39.83	39.97	12,542,637	+0.11(+0.27%)
Sep 09, 2010	39.58	40.00	39.49	39.87	20,924,520	+0.65(+1.65%)
Sep 08, 2010	38.93	39.34	38.93	39.22	156,238	+0.10(+0.26%)
Sep 07, 2010	39.19	39.30	39.07	39.12	22,986	-0.15(-0.39%)
Sep 03, 2010	39.22	39.32	38.99	39.27	11,304,122	+0.21(+0.55%)
Sep 02, 2010	39.00	39.18	38.85	39.06	7,553	+0.20(+0.51%)

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.