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 (%)
Jul 29, 2005	42.31	42.38	41.83	41.84	9,390,588	-0.50(-1.19%)
Jul 28, 2005	42.18	42.42	41.95	42.35	9,770,296	+0.12(+0.29%)
Jul 27, 2005	41.28	42.37	41.23	42.22	16,492,991	+1.22(+2.98%)
Jul 26, 2005	41.11	41.46	41.00	41.00	20,299,090	-0.44(-1.06%)
Jul 25, 2005	42.03	42.06	41.41	41.44	10,305,769	-0.64(-1.52%)
Jul 22, 2005	42.13	42.13	41.87	42.08	8,260,635	+0.22(+0.53%)
Jul 21, 2005	42.44	42.44	41.85	41.85	15,057,011	-0.64(-1.51%)
Jul 20, 2005	42.44	42.50	42.10	42.50	11,178,150	-0.04(-0.09%)
Jul 19, 2005	42.23	42.56	42.20	42.54	16,920,850	+0.27(+0.65%)
Jul 18, 2005	42.42	42.57	42.16	42.26	9,073,706	-0.28(-0.66%)
Jul 15, 2005	42.24	42.62	42.24	42.54	9,888,305	+0.28(+0.67%)
Jul 14, 2005	42.33	42.44	42.08	42.26	9,968,710	+0.12(+0.28%)
Jul 13, 2005	42.27	42.45	42.10	42.14	10,409,562	-0.24(-0.56%)
Jul 12, 2005	42.38	42.52	42.27	42.38	7,859,527	-0.01(-0.02%)
Jul 11, 2005	42.05	42.40	41.94	42.38	9,979,563	+0.33(+0.79%)
Jul 08, 2005	41.80	42.06	41.56	42.05	12,451,945	+0.24(+0.56%)
Jul 07, 2005	41.93	41.93	41.55	41.82	12,715,478	-0.15(-0.36%)
Jul 06, 2005	42.46	42.48	41.97	41.97	10,183,939	-0.46(-1.08%)
Jul 05, 2005	42.13	42.69	42.12	42.42	9,833,122	-0.07(-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.