Indicators

Johnson & Johnson (NY: JNJ )

161.40 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	40.04	40.10	39.58	39.59	9,924,828	-0.48(-1.19%)
Jul 28, 2005	39.91	40.13	39.69	40.07	10,326,138	+0.12(+0.29%)
Jul 27, 2005	39.06	40.09	39.01	39.95	17,431,294	+1.16(+2.98%)
Jul 26, 2005	38.90	39.22	38.79	38.79	21,453,926	-0.41(-1.06%)
Jul 25, 2005	39.77	39.79	39.18	39.21	10,892,075	-0.61(-1.52%)
Jul 22, 2005	39.86	39.86	39.61	39.81	8,730,591	+0.21(+0.53%)
Jul 21, 2005	40.15	40.15	39.60	39.60	15,913,619	-0.61(-1.51%)
Jul 20, 2005	40.15	40.21	39.83	40.21	11,814,086	-0.04(-0.09%)
Jul 19, 2005	39.95	40.27	39.92	40.25	17,883,496	+0.26(+0.65%)
Jul 18, 2005	40.14	40.28	39.89	39.99	9,589,918	-0.27(-0.66%)
Jul 15, 2005	39.97	40.33	39.97	40.25	10,450,860	+0.27(+0.67%)
Jul 14, 2005	40.05	40.16	39.81	39.99	10,535,840	+0.11(+0.28%)
Jul 13, 2005	40.00	40.17	39.83	39.87	11,001,773	-0.22(-0.56%)
Jul 12, 2005	40.10	40.23	39.99	40.10	8,306,663	-0.01(-0.02%)
Jul 11, 2005	39.79	40.12	39.68	40.10	10,547,311	+0.32(+0.79%)
Jul 08, 2005	39.55	39.80	39.32	39.79	13,160,349	+0.22(+0.56%)
Jul 07, 2005	39.68	39.68	39.32	39.56	13,438,875	-0.14(-0.36%)
Jul 06, 2005	40.17	40.19	39.71	39.71	10,763,314	-0.43(-1.08%)
Jul 05, 2005	39.86	40.39	39.85	40.14	10,392,538	-0.06(-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.