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 (%)
Mar 28, 2013	60.19	60.35	59.88	60.31	15,324,299	+0.19(+0.32%)
Mar 27, 2013	59.59	60.17	59.37	60.11	14,469,748	+0.31(+0.52%)
Mar 26, 2013	59.12	59.83	59.06	59.80	17,146,248	+0.87(+1.47%)
Mar 25, 2013	59.05	59.13	58.78	58.94	13,000,887	-0.04(-0.08%)
Mar 22, 2013	58.52	58.98	58.45	58.98	9,299,145	+0.54(+0.92%)
Mar 21, 2013	58.52	58.80	58.26	58.44	11,405,646	-0.33(-0.55%)
Mar 20, 2013	58.57	58.89	58.56	58.77	10,817,206	+0.44(+0.75%)
Mar 19, 2013	58.42	58.50	58.06	58.33	9,592,933	+0.04(+0.06%)
Mar 18, 2013	58.23	58.58	58.21	58.29	10,822,851	-0.28(-0.48%)
Mar 15, 2013	58.15	58.61	58.15	58.58	24,743,694	+0.07(+0.11%)
Mar 14, 2013	58.19	58.51	58.06	58.51	13,721,090	+0.41(+0.70%)
Mar 13, 2013	58.08	58.19	57.84	58.10	10,793,464	-0.01(-0.01%)
Mar 12, 2013	58.06	58.21	57.85	58.11	11,884,643	+0.09(+0.15%)
Mar 11, 2013	57.64	58.08	57.58	58.02	11,907,196	+0.18(+0.32%)
Mar 08, 2013	57.58	57.86	57.47	57.84	11,566,377	+0.33(+0.57%)
Mar 07, 2013	57.41	57.67	57.39	57.51	10,810,726	+0.27(+0.47%)
Mar 06, 2013	57.47	57.50	57.12	57.24	11,539,908	-0.20(-0.35%)
Mar 05, 2013	57.37	57.48	57.28	57.44	12,707,274	+0.34(+0.60%)
Mar 04, 2013	56.76	57.16	56.76	57.10	17,072,428	+0.37(+0.65%)

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.