Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	34.88	35.31	34.50	35.24	19,573,578	+0.40(+1.16%)
May 28, 2009	34.66	35.09	34.41	34.84	17,046,472	+0.20(+0.57%)
May 27, 2009	35.42	35.46	34.60	34.64	19,534,444	-0.66(-1.88%)
May 26, 2009	34.94	35.41	34.58	35.30	17,826,354	+0.31(+0.89%)
May 22, 2009	35.20	35.42	34.90	34.99	11,623,112	-0.14(-0.40%)
May 21, 2009	35.41	35.51	34.79	35.13	19,553,938	-0.25(-0.70%)
May 20, 2009	35.60	35.76	35.34	35.38	21,680,352	-0.01(-0.04%)
May 19, 2009	35.60	35.60	35.27	35.39	21,081,456	-0.10(-0.29%)
May 18, 2009	35.34	35.54	34.97	35.50	20,337,114	+0.41(+1.16%)
May 15, 2009	34.83	35.11	34.65	35.09	25,945,308	+0.25(+0.71%)
May 14, 2009	35.03	35.08	34.68	34.84	18,927,186	-0.08(-0.24%)
May 13, 2009	34.64	35.11	34.52	34.93	17,326,202	+0.10(+0.27%)
May 12, 2009	34.50	34.94	34.13	34.83	18,674,102	+0.56(+1.64%)
May 11, 2009	34.55	34.75	34.20	34.27	20,643,258	-0.55(-1.58%)
May 08, 2009	34.87	35.15	34.64	34.82	20,576,894	+0.06(+0.16%)
May 07, 2009	34.12	34.83	33.92	34.76	24,069,898	+0.43(+1.25%)
May 06, 2009	34.67	34.67	33.93	34.33	26,238,774	-0.09(-0.28%)
May 05, 2009	34.04	34.45	33.85	34.43	21,034,252	+0.38(+1.12%)
May 04, 2009	33.32	34.13	33.31	34.05	23,866,310	+0.74(+2.22%)

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.