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 (%)
Mar 31, 2009	33.79	33.88	33.19	33.31	29,241,020	-0.26(-0.77%)
Mar 30, 2009	33.27	33.86	33.16	33.57	24,859,728	+0.07(+0.21%)
Mar 26, 2009	33.61	34.01	33.09	33.50	23,013,508	+0.03(+0.08%)
Mar 25, 2009	33.55	33.73	32.94	33.48	24,984,198	+0.10(+0.30%)
Mar 24, 2009	33.55	33.94	33.13	33.37	26,992,286	-0.34(-1.00%)
Mar 23, 2009	33.17	33.71	33.10	33.71	29,723,234	+0.99(+3.02%)
Mar 20, 2009	32.35	32.93	32.23	32.72	43,575,792	+1.32(+4.20%)
Mar 19, 2009	32.40	32.40	31.34	31.40	29,943,546	-0.68(-2.12%)
Mar 18, 2009	32.10	32.66	31.82	32.08	26,378,642	-0.04(-0.12%)
Mar 17, 2009	32.11	32.13	31.32	32.12	27,393,938	-0.01(-0.02%)
Mar 16, 2009	32.38	32.62	32.08	32.13	26,129,938	+0.06(+0.18%)
Mar 13, 2009	31.46	32.16	31.19	32.07	0	+1.04(+3.35%)
Mar 12, 2009	30.22	31.23	29.97	31.03	25,797,400	+0.70(+2.30%)
Mar 11, 2009	30.54	30.86	30.13	30.33	26,164,206	+0.08(+0.25%)
Mar 10, 2009	29.91	30.32	29.72	30.26	34,555,644	+0.75(+2.53%)
Mar 09, 2009	30.06	30.24	29.29	29.51	36,800,276	-0.87(-2.86%)
Mar 06, 2009	30.14	30.77	29.77	30.38	0	+0.19(+0.63%)
Mar 05, 2009	30.59	30.78	30.02	30.19	35,291,196	-0.91(-2.91%)
Mar 04, 2009	30.26	31.27	30.01	31.09	38,299,068	+0.52(+1.71%)

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.