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 (%)
Dec 30, 2011	45.90	45.90	45.67	45.69	7,119,424	-0.21(-0.46%)
Dec 29, 2011	45.50	46.00	45.46	45.90	8,090,537	+0.30(+0.66%)
Dec 28, 2011	45.96	46.00	45.49	45.60	8,421,054	-0.40(-0.86%)
Dec 27, 2011	45.97	46.20	45.91	45.99	7,136,436	+0.03(+0.06%)
Dec 23, 2011	45.44	45.98	45.41	45.97	9,335,041	+0.71(+1.57%)
Dec 21, 2011	45.15	45.28	44.99	45.26	12,160,695	+0.31(+0.68%)
Dec 20, 2011	44.60	45.10	44.59	44.95	16,203,609	+0.69(+1.56%)
Dec 19, 2011	44.71	44.78	44.14	44.26	12,953,998	-0.54(-1.20%)
Dec 16, 2011	44.84	44.84	44.27	44.80	27,580,274	+0.21(+0.47%)
Dec 15, 2011	44.34	44.66	44.29	44.59	13,831,507	+0.57(+1.30%)
Dec 14, 2011	44.15	44.43	43.84	44.02	14,070,319	-0.13(-0.28%)
Dec 13, 2011	44.64	44.64	43.99	44.14	20,404,952	-0.10(-0.24%)
Dec 12, 2011	44.50	44.73	44.13	44.25	15,489,711	-0.71(-1.58%)
Dec 09, 2011	44.81	45.06	44.57	44.96	12,682,887	+0.52(+1.18%)
Dec 08, 2011	44.68	44.90	44.28	44.43	13,726,286	-0.47(-1.04%)
Dec 07, 2011	44.29	45.15	44.15	44.90	16,513,803	+0.67(+1.51%)
Dec 06, 2011	44.31	44.54	44.07	44.23	14,953,740	+0.09(+0.21%)
Dec 05, 2011	44.66	44.76	43.79	44.14	21,935,848	-0.08(-0.17%)
Dec 02, 2011	45.19	45.21	44.10	44.22	22,669,102	-0.68(-1.52%)

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.