Indicators

Johnson & Johnson (NY: JNJ )

147.59 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	42.82	42.84	42.44	42.67	9,354,259	+0.05(+0.12%)
Jan 28, 2005	42.46	42.74	42.38	42.62	10,567,042	+0.26(+0.62%)
Jan 27, 2005	42.45	42.64	42.33	42.35	9,644,186	-0.28(-0.67%)
Jan 26, 2005	41.71	42.85	41.38	42.64	19,381,780	+0.61(+1.46%)
Jan 25, 2005	40.82	42.11	40.82	42.02	16,941,202	+1.47(+3.63%)
Jan 24, 2005	40.79	40.84	40.36	40.55	9,005,042	-0.24(-0.58%)
Jan 21, 2005	41.12	41.28	40.79	40.79	9,744,569	-0.42(-1.02%)
Jan 20, 2005	41.43	41.51	41.15	41.21	7,998,180	-0.22(-0.53%)
Jan 19, 2005	41.57	41.73	41.32	41.43	7,122,483	-0.14(-0.33%)
Jan 18, 2005	41.04	41.59	41.04	41.57	9,284,506	+0.22(+0.53%)
Jan 14, 2005	41.18	41.38	41.03	41.35	10,341,862	+0.48(+1.18%)
Jan 13, 2005	41.65	41.74	40.81	40.87	13,669,509	-0.89(-2.13%)
Jan 12, 2005	41.51	41.82	41.26	41.76	9,240,380	+0.29(+0.70%)
Jan 11, 2005	41.45	41.61	41.30	41.47	7,399,825	-0.15(-0.35%)
Jan 10, 2005	41.37	41.69	41.28	41.61	8,217,597	+0.32(+0.78%)
Jan 07, 2005	41.53	41.55	41.26	41.29	7,639,106	-0.15(-0.37%)
Jan 06, 2005	41.38	41.61	41.34	41.44	8,002,577	+0.12(+0.29%)
Jan 05, 2005	41.46	41.61	41.28	41.32	10,444,823	-0.03(-0.06%)
Jan 04, 2005	41.61	41.71	41.30	41.35	10,598,733	-0.13(-0.32%)

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.