Indicators

Johnson & Johnson (NY: JNJ )

144.77 +0.32 (+0.22%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.64	43.90	43.43	43.54	8,911,786	-0.26(-0.60%)
Dec 28, 2006	43.43	43.92	43.43	43.80	8,264,907	+0.27(+0.62%)
Dec 27, 2006	43.49	43.62	43.38	43.53	7,838,507	+0.24(+0.56%)
Dec 26, 2006	43.26	43.38	43.18	43.29	5,768,679	-0.01(-0.02%)
Dec 22, 2006	43.38	43.49	43.16	43.29	9,200,500	-0.23(-0.53%)
Dec 21, 2006	43.68	43.78	43.45	43.53	13,236,438	-0.28(-0.65%)
Dec 20, 2006	43.95	44.11	43.75	43.81	14,834,224	-0.30(-0.67%)
Dec 19, 2006	43.95	44.35	43.94	44.11	15,535,842	+0.18(+0.42%)
Dec 18, 2006	43.67	44.08	43.67	43.92	11,974,221	+0.20(+0.47%)
Dec 15, 2006	43.79	43.90	43.20	43.72	19,406,346	+0.03(+0.06%)
Dec 14, 2006	43.38	43.93	43.21	43.69	14,036,316	+0.51(+1.19%)
Dec 13, 2006	43.39	43.53	43.14	43.18	13,429,925	-0.07(-0.17%)
Dec 12, 2006	43.38	43.46	43.06	43.25	13,551,385	-0.08(-0.18%)
Dec 11, 2006	43.50	43.53	43.17	43.33	11,714,014	-0.16(-0.38%)
Dec 08, 2006	43.46	43.69	43.31	43.49	9,289,510	-0.07(-0.17%)
Dec 07, 2006	43.69	43.95	43.49	43.56	15,807,270	+0.02(+0.05%)
Dec 06, 2006	43.69	43.69	43.39	43.55	10,837,560	-0.09(-0.21%)
Dec 05, 2006	43.76	43.77	43.49	43.64	9,967,625	-0.07(-0.17%)
Dec 04, 2006	43.78	44.00	43.40	43.71	11,806,209	+0.20(+0.47%)

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.