Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	44.02	44.05	43.54	43.63	13,016,102	-0.44(-1.01%)
Dec 28, 2007	44.32	44.44	43.85	44.08	8,037,061	+0.03(+0.07%)
Dec 27, 2007	43.90	44.47	43.84	44.05	11,655,903	-0.15(-0.34%)
Dec 26, 2007	44.47	44.48	44.07	44.20	9,782,731	-0.20(-0.46%)
Dec 24, 2007	44.23	44.68	44.22	44.40	4,237,253	-0.10(-0.24%)
Dec 21, 2007	44.06	44.61	44.06	44.50	30,127,376	+0.46(+1.04%)
Dec 20, 2007	44.28	44.28	43.98	44.05	16,859,684	+0.01(+0.01%)
Dec 19, 2007	44.22	44.32	43.97	44.04	13,540,368	-0.26(-0.58%)
Dec 18, 2007	44.42	44.42	43.95	44.30	18,764,358	+0.10(+0.24%)
Dec 17, 2007	44.11	44.33	43.97	44.19	18,890,070	-0.03(-0.06%)
Dec 14, 2007	44.21	44.44	44.09	44.22	14,509,719	-0.18(-0.41%)
Dec 13, 2007	44.16	44.48	44.11	44.40	11,886,215	+0.11(+0.25%)
Dec 12, 2007	44.48	44.75	43.84	44.29	29,457,364	+0.10(+0.22%)
Dec 11, 2007	44.35	44.47	44.14	44.19	15,639,994	-0.16(-0.35%)
Dec 10, 2007	44.31	44.48	44.12	44.35	12,710,440	+0.07(+0.16%)
Dec 07, 2007	44.81	44.81	44.21	44.28	18,432,526	-0.41(-0.91%)
Dec 06, 2007	44.61	44.73	44.32	44.68	11,625,443	+0.06(+0.13%)
Dec 05, 2007	44.12	44.65	44.12	44.62	14,908,107	+0.18(+0.40%)
Dec 04, 2007	44.12	44.62	44.09	44.45	12,393,034	+0.15(+0.34%)

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.