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 (%)
Feb 28, 2011	40.64	41.67	40.53	41.66	29,466,902	+1.22(+3.02%)
Feb 25, 2011	40.63	40.65	40.25	40.44	17,498,210	-0.05(-0.12%)
Feb 24, 2011	40.64	40.66	40.35	40.49	17,511,914	-0.09(-0.23%)
Feb 23, 2011	40.83	41.05	40.57	40.59	18,005,648	-0.17(-0.43%)
Feb 22, 2011	40.78	40.99	40.63	40.76	16,442,681	-0.31(-0.75%)
Feb 18, 2011	40.92	41.14	40.69	41.07	18,440,566	+0.22(+0.53%)
Feb 17, 2011	40.57	40.95	40.54	40.85	10,615,111	+0.18(+0.45%)
Feb 16, 2011	40.73	40.82	40.66	40.67	14,025,367	-0.07(-0.16%)
Feb 15, 2011	40.73	40.79	40.65	40.74	12,756,134	-0.05(-0.13%)
Feb 14, 2011	40.79	40.98	40.76	40.79	12,099,292	+0.00(+0.00%)
Feb 11, 2011	40.82	41.11	40.67	40.79	14,331,050	-0.15(-0.38%)
Feb 10, 2011	40.75	41.04	40.61	40.95	12,849,780	+0.03(+0.08%)
Feb 09, 2011	40.95	40.95	40.75	40.91	12,710,103	-0.04(-0.10%)
Feb 08, 2011	40.95	40.99	40.83	40.95	11,707,242	+0.05(+0.12%)
Feb 07, 2011	40.91	40.99	40.76	40.91	12,230,987	+0.02(+0.05%)
Feb 04, 2011	40.95	40.99	40.76	40.89	14,472,435	-0.01(-0.02%)
Feb 03, 2011	40.77	40.98	40.72	40.89	15,005,809	+0.15(+0.38%)
Feb 02, 2011	40.63	40.83	40.51	40.74	14,871,276	-0.01(-0.02%)

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.