Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	41.32	41.46	41.23	41.24	10,739,177	-0.24(-0.59%)
Jul 28, 2006	41.24	41.54	41.18	41.49	11,808,833	+0.24(+0.58%)
Jul 27, 2006	40.98	41.26	40.91	41.25	11,615,012	+0.34(+0.82%)
Jul 26, 2006	40.72	40.98	40.65	40.91	8,584,395	+0.10(+0.24%)
Jul 25, 2006	40.55	40.88	40.54	40.82	9,559,871	-0.05(-0.13%)
Jul 24, 2006	40.66	40.88	40.64	40.87	11,872,227	+0.16(+0.40%)
Jul 21, 2006	40.66	40.87	40.60	40.70	13,125,239	+0.24(+0.59%)
Jul 20, 2006	40.35	40.70	40.35	40.47	8,437,134	+0.04(+0.10%)
Jul 19, 2006	40.10	40.54	39.89	40.43	12,837,996	+0.47(+1.17%)
Jul 18, 2006	40.09	40.23	39.35	39.96	12,592,155	-0.20(-0.51%)
Jul 17, 2006	39.92	40.42	39.92	40.16	11,047,198	+0.30(+0.74%)
Jul 14, 2006	39.77	40.26	39.66	39.87	11,423,010	+0.13(+0.32%)
Jul 13, 2006	40.04	40.06	39.67	39.74	12,166,750	-0.23(-0.58%)
Jul 12, 2006	40.10	40.19	39.94	39.97	9,356,495	-0.10(-0.25%)
Jul 11, 2006	40.19	40.22	39.96	40.07	10,771,935	-0.12(-0.30%)
Jul 10, 2006	40.12	40.22	40.02	40.19	7,177,296	+0.22(+0.54%)
Jul 07, 2006	39.96	40.14	39.85	39.97	8,118,496	+0.07(+0.17%)
Jul 06, 2006	39.64	40.02	39.60	39.91	8,541,172	+0.32(+0.80%)
Jul 05, 2006	39.43	39.84	39.43	39.59	9,943,418	-0.07(-0.18%)

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.