Indicators

Johnson & Johnson (NY: JNJ )

151.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	43.29	43.55	43.08	43.19	8,983,823	-0.26(-0.60%)
Dec 28, 2006	43.08	43.57	43.08	43.45	8,331,716	+0.27(+0.62%)
Dec 27, 2006	43.14	43.27	43.03	43.18	7,901,869	+0.24(+0.56%)
Dec 26, 2006	42.91	43.03	42.84	42.94	5,815,310	-0.01(-0.02%)
Dec 22, 2006	43.03	43.14	42.82	42.95	9,274,871	-0.23(-0.53%)
Dec 21, 2006	43.33	43.42	43.10	43.18	13,343,433	-0.28(-0.65%)
Dec 20, 2006	43.60	43.76	43.40	43.46	14,954,135	-0.29(-0.67%)
Dec 19, 2006	43.60	43.99	43.59	43.75	15,661,425	+0.18(+0.42%)
Dec 18, 2006	43.32	43.73	43.32	43.57	12,071,014	+0.20(+0.47%)
Dec 15, 2006	43.44	43.55	42.85	43.37	19,563,214	+0.03(+0.06%)
Dec 14, 2006	43.03	43.58	42.86	43.34	14,149,778	+0.51(+1.19%)
Dec 13, 2006	43.05	43.18	42.80	42.83	13,538,484	-0.07(-0.17%)
Dec 12, 2006	43.03	43.11	42.71	42.90	13,660,926	-0.08(-0.18%)
Dec 11, 2006	43.15	43.18	42.82	42.98	11,808,704	-0.16(-0.38%)
Dec 08, 2006	43.11	43.34	42.97	43.14	9,364,601	-0.07(-0.17%)
Dec 07, 2006	43.34	43.59	43.14	43.22	15,935,047	+0.02(+0.05%)
Dec 06, 2006	43.34	43.34	43.05	43.20	10,925,164	-0.09(-0.21%)
Dec 05, 2006	43.41	43.42	43.14	43.29	10,048,198	-0.07(-0.17%)
Dec 04, 2006	43.43	43.65	43.05	43.36	11,901,643	+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.