Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

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 29, 2006	43.28	43.54	43.08	43.18	8,985,243	-0.26(-0.60%)
Dec 28, 2006	43.08	43.56	43.08	43.44	8,333,032	+0.27(+0.62%)
Dec 27, 2006	43.13	43.27	43.03	43.18	7,903,118	+0.24(+0.56%)
Dec 26, 2006	42.91	43.03	42.83	42.93	5,816,229	-0.01(-0.02%)
Dec 22, 2006	43.03	43.14	42.81	42.94	9,276,337	-0.23(-0.53%)
Dec 21, 2006	43.32	43.42	43.09	43.17	13,345,542	-0.28(-0.65%)
Dec 20, 2006	43.59	43.75	43.39	43.45	14,956,498	-0.29(-0.67%)
Dec 19, 2006	43.59	43.99	43.58	43.75	15,663,900	+0.18(+0.42%)
Dec 18, 2006	43.31	43.72	43.31	43.56	12,072,921	+0.20(+0.47%)
Dec 15, 2006	43.43	43.54	42.84	43.36	19,566,306	+0.03(+0.06%)
Dec 14, 2006	43.03	43.58	42.86	43.33	14,152,013	+0.51(+1.19%)
Dec 13, 2006	43.04	43.17	42.79	42.82	13,540,624	-0.07(-0.17%)
Dec 12, 2006	43.03	43.10	42.71	42.89	13,663,085	-0.08(-0.18%)
Dec 11, 2006	43.14	43.17	42.82	42.97	11,810,570	-0.16(-0.38%)
Dec 08, 2006	43.10	43.33	42.96	43.14	9,366,081	-0.07(-0.17%)
Dec 07, 2006	43.33	43.59	43.14	43.21	15,937,565	+0.02(+0.05%)
Dec 06, 2006	43.33	43.33	43.04	43.19	10,926,891	-0.09(-0.21%)
Dec 05, 2006	43.40	43.41	43.13	43.28	10,049,786	-0.07(-0.17%)
Dec 04, 2006	43.42	43.64	43.05	43.35	11,903,524	+0.20(+0.47%)

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.