Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.80	33.89	33.20	33.32	29,236,398	-0.26(-0.77%)
Mar 30, 2009	33.28	33.86	33.16	33.58	24,855,798	+0.07(+0.21%)
Mar 26, 2009	33.62	34.01	33.09	33.51	23,009,870	+0.03(+0.08%)
Mar 25, 2009	33.56	33.74	32.94	33.48	24,980,248	+0.10(+0.30%)
Mar 24, 2009	33.56	33.95	33.13	33.38	26,988,020	-0.34(-1.00%)
Mar 23, 2009	33.18	33.71	33.11	33.71	29,718,534	+0.99(+3.02%)
Mar 20, 2009	32.36	32.94	32.23	32.73	43,568,904	+1.32(+4.20%)
Mar 19, 2009	32.40	32.40	31.35	31.41	29,938,812	-0.68(-2.12%)
Mar 18, 2009	32.11	32.67	31.83	32.09	26,374,472	-0.04(-0.12%)
Mar 17, 2009	32.11	32.14	31.33	32.12	27,389,608	-0.01(-0.02%)
Mar 16, 2009	32.38	32.63	32.08	32.13	26,125,808	+0.06(+0.18%)
Mar 13, 2009	31.47	32.17	31.19	32.07	0	+1.04(+3.35%)
Mar 12, 2009	30.22	31.24	29.98	31.04	25,793,322	+0.70(+2.30%)
Mar 11, 2009	30.54	30.86	30.13	30.34	26,160,070	+0.08(+0.25%)
Mar 10, 2009	29.91	30.32	29.72	30.26	34,550,180	+0.75(+2.53%)
Mar 09, 2009	30.06	30.24	29.29	29.52	36,794,456	-0.87(-2.86%)
Mar 06, 2009	30.15	30.78	29.78	30.38	0	+0.19(+0.63%)
Mar 05, 2009	30.60	30.79	30.03	30.19	35,285,616	-0.91(-2.91%)
Mar 04, 2009	30.26	31.27	30.02	31.10	38,293,012	+0.52(+1.71%)

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.