Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	39.61	39.84	39.46	39.75	22,485,430	+0.03(+0.08%)
Apr 27, 2007	39.62	39.94	39.52	39.72	15,860,966	-0.04(-0.11%)
Apr 26, 2007	39.92	40.05	39.71	39.76	17,016,964	-0.27(-0.68%)
Apr 25, 2007	40.08	40.31	39.92	40.04	20,853,534	+0.12(+0.29%)
Apr 24, 2007	40.33	40.33	39.84	39.92	16,749,478	-0.16(-0.40%)
Apr 23, 2007	40.23	40.31	40.04	40.08	17,548,914	-0.23(-0.57%)
Apr 20, 2007	40.51	40.51	40.15	40.31	25,517,428	+0.11(+0.28%)
Apr 19, 2007	40.20	40.25	39.80	40.20	20,244,646	+0.32(+0.79%)
Apr 18, 2007	39.89	40.09	39.71	39.88	18,994,326	-0.07(-0.19%)
Apr 17, 2007	40.42	40.48	39.88	39.95	46,969,308	+0.95(+2.43%)
Apr 16, 2007	38.68	39.01	38.63	39.01	21,640,804	+0.41(+1.07%)
Apr 13, 2007	38.47	38.61	38.31	38.59	23,500,244	+0.27(+0.69%)
Apr 12, 2007	38.10	38.35	38.07	38.33	15,093,703	+0.02(+0.05%)
Apr 11, 2007	38.08	38.56	38.07	38.31	23,855,048	+0.14(+0.36%)
Apr 10, 2007	38.09	38.30	38.04	38.17	14,762,393	+0.02(+0.07%)
Apr 09, 2007	38.13	38.22	37.99	38.15	9,418,056	+0.05(+0.13%)
Apr 05, 2007	37.97	38.31	37.90	38.10	15,662,658	+0.16(+0.42%)
Apr 04, 2007	37.58	37.97	37.48	37.94	20,978,218	+0.40(+1.07%)
Apr 03, 2007	37.48	37.68	37.29	37.53	19,476,268	+0.33(+0.90%)

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.