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 (%)
Feb 28, 2007	39.16	39.43	38.88	38.95	26,969,248	-0.07(-0.19%)
Feb 27, 2007	39.61	39.76	38.82	39.02	30,024,628	-0.77(-1.94%)
Feb 26, 2007	39.76	39.91	39.61	39.79	16,939,112	+0.09(+0.23%)
Feb 23, 2007	39.99	39.99	39.60	39.70	18,721,544	-0.39(-0.97%)
Feb 22, 2007	40.21	40.27	40.01	40.09	20,894,194	-0.14(-0.34%)
Feb 21, 2007	40.39	40.47	40.20	40.23	19,448,508	-0.28(-0.69%)
Feb 20, 2007	40.47	40.74	40.39	40.51	15,163,476	-0.04(-0.09%)
Feb 16, 2007	40.63	40.68	40.38	40.54	20,889,024	-0.17(-0.43%)
Feb 15, 2007	40.75	40.80	40.59	40.72	11,877,676	-0.04(-0.09%)
Feb 14, 2007	40.57	40.78	40.47	40.75	11,722,729	+0.29(+0.72%)
Feb 13, 2007	40.61	40.55	40.40	40.46	13,869,598	-0.05(-0.12%)
Feb 12, 2007	40.67	40.77	40.45	40.51	9,803,819	-0.09(-0.21%)
Feb 09, 2007	40.76	40.91	40.55	40.60	11,484,705	-0.10(-0.24%)
Feb 08, 2007	40.70	40.83	40.60	40.70	11,860,387	-0.02(-0.06%)
Feb 07, 2007	40.85	40.91	40.63	40.72	12,595,915	-0.12(-0.30%)
Feb 06, 2007	41.09	41.11	40.72	40.85	13,217,688	-0.19(-0.45%)
Feb 05, 2007	41.08	41.22	40.91	41.03	12,161,094	-0.17(-0.42%)
Feb 02, 2007	41.46	41.56	41.15	41.20	18,287,078	-0.27(-0.64%)

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.