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 (%)
Oct 31, 2012	50.91	51.01	50.46	50.71	13,897,403	-0.06(-0.11%)
Oct 26, 2012	50.84	50.76	50.76	50.76	12,521,266	-0.17(-0.34%)
Oct 25, 2012	50.84	51.24	50.83	50.94	13,509,354	+0.29(+0.57%)
Oct 24, 2012	50.83	50.98	50.60	50.65	11,972,063	-0.11(-0.21%)
Oct 23, 2012	50.96	51.22	50.50	50.76	15,482,856	-0.69(-1.35%)
Oct 19, 2012	51.63	51.72	51.36	51.45	25,685,986	-0.47(-0.91%)
Oct 18, 2012	50.74	52.08	50.71	51.92	46,719,804	+1.09(+2.14%)
Oct 17, 2012	49.93	50.96	49.80	50.84	37,042,932	+1.04(+2.08%)
Oct 16, 2012	49.62	49.98	49.42	49.80	19,118,402	+0.68(+1.38%)
Oct 15, 2012	48.82	49.40	48.74	49.12	20,766,678	+0.45(+0.93%)
Oct 12, 2012	48.82	49.05	48.54	48.67	12,130,677	+0.00(+0.00%)
Oct 11, 2012	48.84	48.90	48.59	48.67	13,111,211	-0.18(-0.37%)
Oct 10, 2012	48.96	49.04	48.67	48.85	14,958,385	-0.14(-0.28%)
Oct 09, 2012	49.13	49.38	48.76	48.98	21,460,814	-0.74(-1.48%)
Oct 08, 2012	49.83	49.87	49.53	49.72	9,000,851	-0.15(-0.30%)
Oct 05, 2012	49.73	49.93	49.63	49.87	13,170,200	+0.27(+0.55%)
Oct 04, 2012	49.48	49.76	49.41	49.60	13,123,070	+0.19(+0.39%)
Oct 03, 2012	49.54	49.63	49.21	49.40	11,945,285	+0.03(+0.06%)
Oct 02, 2012	49.49	49.60	49.15	49.38	13,760,627	-0.12(-0.25%)

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.