Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	36.30	36.38	36.20	36.27	13,783,553	-0.02(-0.07%)
Apr 27, 2006	36.02	36.46	36.02	36.30	18,707,808	+0.07(+0.19%)
Apr 26, 2006	36.13	36.29	36.07	36.23	17,106,516	+0.19(+0.52%)
Apr 25, 2006	36.09	36.17	35.97	36.04	13,804,720	-0.06(-0.15%)
Apr 24, 2006	36.09	36.27	36.01	36.10	13,151,600	-0.02(-0.07%)
Apr 21, 2006	36.20	36.27	35.93	36.12	16,181,290	+0.09(+0.26%)
Apr 20, 2006	35.93	36.20	35.91	36.03	12,312,012	+0.12(+0.34%)
Apr 19, 2006	36.07	36.13	35.80	35.91	14,777,776	-0.07(-0.19%)
Apr 18, 2006	35.71	35.98	35.69	35.98	20,453,718	+0.30(+0.83%)
Apr 17, 2006	35.70	35.78	35.56	35.68	14,236,795	-0.16(-0.45%)
Apr 13, 2006	35.81	35.89	35.60	35.84	11,860,064	+0.02(+0.07%)
Apr 12, 2006	35.80	35.89	35.75	35.81	10,839,341	+0.07(+0.21%)
Apr 11, 2006	35.72	35.91	35.47	35.74	14,727,523	+0.02(+0.07%)
Apr 10, 2006	35.80	35.84	35.60	35.72	15,041,965	-0.07(-0.21%)
Apr 07, 2006	36.17	36.34	35.71	35.79	14,500,983	-0.41(-1.15%)
Apr 06, 2006	36.14	36.35	35.96	36.20	10,393,047	+0.06(+0.17%)
Apr 05, 2006	36.27	36.50	36.09	36.14	14,234,209	-0.26(-0.71%)
Apr 04, 2006	36.55	36.71	36.36	36.40	15,362,385	-0.22(-0.59%)

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.