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 (%)
May 29, 2009	35.71	36.15	35.32	36.08	19,118,714	+0.41(+1.16%)
May 28, 2009	35.48	35.92	35.23	35.67	16,650,333	+0.20(+0.57%)
May 27, 2009	36.26	36.30	35.43	35.46	19,080,488	-0.68(-1.88%)
May 26, 2009	35.77	36.25	35.40	36.14	17,412,092	+0.32(+0.89%)
May 22, 2009	36.04	36.26	35.73	35.82	11,353,006	-0.14(-0.40%)
May 21, 2009	36.26	36.35	35.61	35.97	19,099,530	-0.58(-1.58%)
May 20, 2009	36.77	36.94	36.50	36.54	20,990,796	-0.01(-0.04%)
May 19, 2009	36.77	36.77	36.43	36.56	20,410,948	-0.10(-0.29%)
May 18, 2009	36.50	36.71	36.12	36.66	19,690,280	+0.42(+1.15%)
May 15, 2009	35.97	36.26	35.78	36.24	25,120,102	+0.26(+0.71%)
May 14, 2009	36.18	36.24	35.82	35.99	18,325,196	-0.09(-0.24%)
May 13, 2009	35.78	36.26	35.65	36.07	16,775,132	+0.10(+0.27%)
May 12, 2009	35.63	36.09	35.26	35.97	18,080,162	+0.58(+1.64%)
May 11, 2009	35.69	35.89	35.32	35.39	19,986,688	-0.57(-1.58%)
May 08, 2009	36.02	36.30	35.78	35.96	19,922,434	+0.06(+0.16%)
May 07, 2009	35.24	35.97	35.04	35.90	23,304,340	+0.44(+1.25%)
May 06, 2009	35.81	35.81	35.05	35.46	25,404,234	-0.10(-0.28%)
May 05, 2009	35.16	35.58	34.96	35.56	20,365,246	+0.39(+1.12%)
May 04, 2009	34.41	35.26	34.40	35.16	23,107,228	+0.77(+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.