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 (%)
Jul 29, 2005	40.03	40.09	39.57	39.58	9,926,394	-0.48(-1.19%)
Jul 28, 2005	39.91	40.13	39.68	40.06	10,327,768	+0.12(+0.29%)
Jul 27, 2005	39.05	40.08	39.00	39.94	17,434,046	+1.16(+2.98%)
Jul 26, 2005	38.89	39.22	38.78	38.78	21,457,312	-0.41(-1.06%)
Jul 25, 2005	39.76	39.79	39.17	39.20	10,893,795	-0.61(-1.52%)
Jul 22, 2005	39.86	39.86	39.61	39.81	8,731,970	+0.21(+0.53%)
Jul 21, 2005	40.15	40.15	39.60	39.60	15,916,131	-0.61(-1.51%)
Jul 20, 2005	40.15	40.20	39.82	40.20	11,815,951	-0.04(-0.09%)
Jul 19, 2005	39.95	40.26	39.92	40.24	17,886,318	+0.26(+0.65%)
Jul 18, 2005	40.13	40.27	39.89	39.98	9,591,432	-0.27(-0.66%)
Jul 15, 2005	39.96	40.32	39.96	40.25	10,452,510	+0.27(+0.67%)
Jul 14, 2005	40.04	40.15	39.81	39.98	10,537,503	+0.11(+0.28%)
Jul 13, 2005	39.99	40.16	39.82	39.87	11,003,510	-0.22(-0.56%)
Jul 12, 2005	40.10	40.23	39.99	40.09	8,307,974	-0.01(-0.02%)
Jul 11, 2005	39.78	40.12	39.68	40.10	10,548,975	+0.32(+0.79%)
Jul 08, 2005	39.55	39.79	39.32	39.78	13,162,426	+0.22(+0.56%)
Jul 07, 2005	39.67	39.67	39.31	39.56	13,440,996	-0.14(-0.36%)
Jul 06, 2005	40.16	40.18	39.70	39.70	10,765,013	-0.43(-1.08%)
Jul 05, 2005	39.86	40.38	39.84	40.13	10,394,179	-0.06(-0.15%)

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.