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 (%)
Sep 30, 2010	41.60	42.10	41.33	41.61	115,340	-0.23(-0.56%)
Sep 29, 2010	41.84	42.00	41.72	41.84	11,056	-0.08(-0.19%)
Sep 28, 2010	41.60	42.03	41.42	41.92	35,229	+0.27(+0.64%)
Sep 27, 2010	41.73	41.85	41.58	41.65	11,448,681	-0.07(-0.18%)
Sep 24, 2010	41.62	41.90	41.52	41.73	18,819,290	+0.22(+0.53%)
Sep 23, 2010	41.50	41.63	41.34	41.50	12,487,933	-0.11(-0.26%)
Sep 22, 2010	41.62	41.97	41.56	41.61	13,924,398	+0.02(+0.05%)
Sep 21, 2010	41.54	41.79	41.50	41.59	446	-0.10(-0.24%)
Sep 20, 2010	41.40	41.79	41.30	41.69	16,620,616	+0.35(+0.84%)
Sep 17, 2010	41.34	41.44	41.05	41.34	18,229,104	+0.35(+0.85%)
Sep 15, 2010	40.74	41.06	40.62	40.99	13,569,163	+0.32(+0.78%)
Sep 14, 2010	40.58	40.94	40.46	40.68	20,523	+0.17(+0.43%)
Sep 13, 2010	40.33	40.54	40.24	40.50	15,912,754	+0.23(+0.57%)
Sep 10, 2010	40.25	40.29	40.13	40.28	12,448,154	+0.11(+0.27%)
Sep 09, 2010	39.88	40.31	39.79	40.17	20,766,898	+0.65(+1.65%)
Sep 08, 2010	39.23	39.64	39.23	39.52	155,061	+0.10(+0.26%)
Sep 07, 2010	39.48	39.60	39.37	39.42	22,813	-0.15(-0.39%)
Sep 03, 2010	39.52	39.62	39.28	39.57	11,218,968	+0.21(+0.55%)
Sep 02, 2010	39.30	39.48	39.15	39.36	7,496	+0.20(+0.51%)

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.