Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	41.09	41.48	40.94	41.34	13,203,953	+0.25(+0.62%)
Jan 30, 2007	40.94	41.22	40.91	41.09	11,588,603	+0.15(+0.36%)
Jan 29, 2007	41.00	41.09	40.85	40.94	13,173,414	+0.05(+0.12%)
Jan 26, 2007	41.27	41.38	40.84	40.89	17,407,384	-0.38(-0.91%)
Jan 25, 2007	41.35	41.49	41.16	41.27	12,487,007	-0.20(-0.49%)
Jan 24, 2007	41.10	41.52	41.03	41.47	12,386,179	+0.32(+0.77%)
Jan 23, 2007	41.46	41.61	40.93	41.16	15,671,332	-0.42(-1.01%)
Jan 22, 2007	42.08	42.15	41.57	41.58	16,555,032	-0.36(-0.86%)
Jan 19, 2007	42.08	42.22	41.79	41.94	21,770,622	+0.03(+0.07%)
Jan 18, 2007	41.13	42.08	41.03	41.90	17,282,804	+0.52(+1.26%)
Jan 17, 2007	41.22	41.70	41.11	41.38	14,849,357	+0.20(+0.50%)
Jan 16, 2007	41.25	41.31	41.03	41.18	12,868,021	-0.06(-0.15%)
Jan 12, 2007	41.12	41.34	41.03	41.24	10,001,046	-0.06(-0.14%)
Jan 11, 2007	41.09	41.37	41.02	41.30	10,295,289	+0.36(+0.88%)
Jan 10, 2007	41.19	41.19	40.89	40.94	10,549,299	-0.07(-0.17%)
Jan 09, 2007	41.22	41.37	40.93	41.01	11,548,531	-0.15(-0.38%)
Jan 08, 2007	41.16	41.31	40.88	41.16	9,986,503	-0.07(-0.17%)
Jan 05, 2007	41.34	41.62	41.16	41.23	13,154,670	-0.38(-0.91%)
Jan 04, 2007	40.78	41.85	40.78	41.61	18,270,402	+0.51(+1.25%)

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.