Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	59.71	59.87	59.40	59.82	15,448,172	+0.19(+0.32%)
Mar 27, 2013	59.11	59.69	58.90	59.63	14,586,713	+0.31(+0.52%)
Mar 26, 2013	58.65	59.35	58.59	59.32	17,284,848	+0.86(+1.47%)
Mar 25, 2013	58.58	58.66	58.31	58.47	13,105,978	-0.04(-0.08%)
Mar 22, 2013	58.05	58.51	57.98	58.51	9,374,314	+0.54(+0.92%)
Mar 21, 2013	58.05	58.33	57.80	57.97	11,497,843	-0.32(-0.55%)
Mar 20, 2013	58.10	58.41	58.09	58.30	10,904,646	+0.43(+0.75%)
Mar 19, 2013	57.95	58.03	57.60	57.86	9,670,476	+0.04(+0.06%)
Mar 18, 2013	57.76	58.11	57.75	57.83	10,910,336	-0.28(-0.48%)
Mar 15, 2013	57.69	58.14	57.69	58.11	24,943,706	+0.07(+0.11%)
Mar 14, 2013	57.72	58.04	57.59	58.04	13,832,004	+0.40(+0.70%)
Mar 13, 2013	57.61	57.72	57.38	57.64	10,880,712	-0.01(-0.01%)
Mar 12, 2013	57.60	57.74	57.39	57.64	11,980,712	+0.09(+0.15%)
Mar 11, 2013	57.17	57.61	57.12	57.56	12,003,447	+0.18(+0.32%)
Mar 08, 2013	57.12	57.39	57.01	57.37	11,659,872	+0.32(+0.57%)
Mar 07, 2013	56.95	57.20	56.93	57.05	10,898,114	+0.26(+0.47%)
Mar 06, 2013	57.01	57.04	56.66	56.78	11,633,190	-0.20(-0.35%)
Mar 05, 2013	56.91	57.02	56.82	56.98	12,809,992	+0.34(+0.60%)
Mar 04, 2013	56.30	56.70	56.30	56.65	17,210,432	+0.37(+0.65%)

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.