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 (%)
Apr 29, 2011	44.82	45.08	44.69	44.90	17,714,522	+0.23(+0.52%)
Apr 28, 2011	44.68	44.92	44.37	44.67	19,163,080	-0.13(-0.29%)
Apr 27, 2011	43.35	44.82	43.32	44.80	34,807,404	+0.42(+0.95%)
Apr 26, 2011	43.78	44.62	43.78	44.38	21,286,056	+0.57(+1.31%)
Apr 25, 2011	43.83	43.87	43.55	43.80	10,578,374	+0.03(+0.06%)
Apr 21, 2011	43.60	43.93	43.57	43.78	17,120,204	-0.22(-0.50%)
Apr 20, 2011	43.19	44.10	43.17	44.00	39,168,596	+1.16(+2.71%)
Apr 19, 2011	42.36	42.96	42.23	42.83	38,196,600	+1.52(+3.69%)
Apr 18, 2011	41.30	41.81	41.06	41.31	29,333,566	-0.07(-0.17%)
Apr 15, 2011	41.16	41.65	40.98	41.38	27,242,412	+0.37(+0.90%)
Apr 14, 2011	40.69	41.08	40.65	41.01	15,280,948	+0.29(+0.70%)
Apr 13, 2011	40.76	40.96	40.66	40.72	15,363,707	-0.23(-0.57%)
Apr 12, 2011	40.76	41.05	40.76	40.96	13,498,852	+0.05(+0.13%)
Apr 11, 2011	40.68	41.11	40.66	40.90	14,412,950	+0.27(+0.67%)
Apr 08, 2011	40.81	40.85	40.53	40.63	11,503,394	-0.01(-0.03%)
Apr 07, 2011	40.81	40.83	40.48	40.64	13,528,320	-0.12(-0.30%)
Apr 06, 2011	40.79	40.93	40.72	40.76	14,653,216	-0.10(-0.23%)
Apr 05, 2011	40.83	40.97	40.64	40.86	15,518,839	-0.24(-0.58%)
Apr 04, 2011	40.66	41.12	40.63	41.10	13,789,223	+0.45(+1.11%)

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.