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 (%)
Mar 31, 2009	35.18	35.28	34.56	34.68	28,083,978	-0.27(-0.77%)
Mar 30, 2009	34.64	35.25	34.52	34.95	23,876,050	+0.07(+0.21%)
Mar 26, 2009	35.00	35.41	34.45	34.88	22,102,884	+0.03(+0.08%)
Mar 25, 2009	34.93	35.12	34.29	34.85	23,995,594	+0.11(+0.30%)
Mar 24, 2009	34.93	35.34	34.49	34.75	25,924,224	-0.35(-1.00%)
Mar 23, 2009	34.54	35.10	34.47	35.10	28,547,110	+1.03(+3.02%)
Mar 20, 2009	33.69	34.29	33.56	34.07	41,851,536	+1.37(+4.20%)
Mar 19, 2009	33.73	33.73	32.63	32.69	28,758,706	-0.71(-2.12%)
Mar 18, 2009	33.42	34.01	33.13	33.40	25,334,862	-0.04(-0.12%)
Mar 17, 2009	33.43	33.46	32.61	33.44	26,309,984	-0.01(-0.02%)
Mar 16, 2009	33.71	33.96	33.40	33.45	25,096,000	+0.06(+0.18%)
Mar 13, 2009	32.76	33.49	32.47	33.39	0	+1.08(+3.35%)
Mar 12, 2009	31.47	32.52	31.21	32.31	24,776,618	+0.73(+2.30%)
Mar 11, 2009	31.79	32.13	31.37	31.58	25,128,910	+0.08(+0.25%)
Mar 10, 2009	31.14	31.56	30.94	31.50	33,188,308	+0.78(+2.53%)
Mar 09, 2009	31.29	31.48	30.50	30.73	35,344,120	-0.90(-2.86%)
Mar 06, 2009	31.39	32.04	31.00	31.63	0	+0.20(+0.63%)
Mar 05, 2009	31.85	32.05	31.26	31.43	33,894,752	-0.94(-2.91%)
Mar 04, 2009	31.50	32.55	31.25	32.38	36,783,608	+0.54(+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.