Indicators

Johnson & Johnson (NY: JNJ )

151.80 -1.60 (-1.04%)

Streaming Delayed Price Updated: 9:51 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	78.29	78.61	77.14	77.18	13,852,642	-1.73(-2.19%)
Jan 29, 2015	78.23	78.97	77.59	78.91	9,821,240	+0.69(+0.89%)
Jan 28, 2015	78.98	79.33	78.18	78.21	11,746,338	-0.47(-0.60%)
Jan 27, 2015	78.48	79.20	77.79	78.68	13,182,708	-0.13(-0.17%)
Jan 26, 2015	78.46	78.96	78.00	78.81	11,629,090	+0.05(+0.06%)
Jan 23, 2015	79.34	79.36	78.57	78.77	13,138,513	-1.20(-1.50%)
Jan 22, 2015	78.91	80.02	78.28	79.97	11,724,985	+1.43(+1.83%)
Jan 21, 2015	77.50	78.69	77.38	78.54	15,183,561	+0.47(+0.60%)
Jan 20, 2015	78.27	78.65	77.27	78.06	26,555,254	-2.12(-2.64%)
Jan 16, 2015	78.66	80.18	80.18	80.18	18,284,870	+1.19(+1.51%)
Jan 15, 2015	80.15	80.15	78.57	78.99	14,057,411	-1.16(-1.45%)
Jan 14, 2015	80.05	80.49	79.78	80.15	11,531,450	-0.59(-0.73%)
Jan 13, 2015	81.26	81.95	80.34	80.74	13,176,294	+0.14(+0.17%)
Jan 12, 2015	81.06	81.56	80.38	80.60	8,873,548	-0.28(-0.34%)
Jan 09, 2015	82.08	82.08	80.73	80.88	9,555,834	-1.12(-1.36%)
Jan 08, 2015	81.74	82.07	81.50	82.00	12,875,183	+0.64(+0.79%)
Jan 07, 2015	80.08	81.56	80.01	81.36	10,291,462	+1.76(+2.21%)
Jan 06, 2015	80.42	80.92	79.34	79.60	9,637,710	-0.39(-0.49%)
Jan 05, 2015	80.52	80.72	79.91	79.99	10,478,901	-0.56(-0.70%)

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.