Indicators

Johnson & Johnson (NY: JNJ )

153.12 -0.28 (-0.19%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	40.74	40.78	40.43	40.48	28,136,738	-0.16(-0.40%)
Jan 28, 2011	41.25	41.31	40.64	40.64	22,555,122	-0.45(-1.10%)
Jan 27, 2011	41.07	41.34	41.04	41.10	16,572,059	+0.05(+0.13%)
Jan 26, 2011	41.43	41.48	41.04	41.04	29,922,700	-0.33(-0.79%)
Jan 25, 2011	41.24	41.74	41.12	41.37	41,425,612	-0.87(-2.05%)
Jan 24, 2011	42.37	42.48	42.10	42.23	16,804,642	-0.20(-0.48%)
Jan 21, 2011	42.84	42.84	42.30	42.44	19,098,490	-0.14(-0.32%)
Jan 20, 2011	42.48	42.74	42.36	42.57	17,014,842	+0.20(+0.48%)
Jan 19, 2011	42.02	42.40	42.00	42.37	14,169,835	+0.31(+0.74%)
Jan 18, 2011	42.14	42.39	42.00	42.06	20,590,156	-0.30(-0.72%)
Jan 14, 2011	42.63	42.65	42.16	42.36	16,647,474	-0.24(-0.57%)
Jan 13, 2011	42.37	42.65	42.23	42.61	14,011,861	+0.28(+0.66%)
Jan 12, 2011	42.29	42.59	42.21	42.33	12,273,889	+0.16(+0.37%)
Jan 11, 2011	42.14	42.23	41.99	42.17	10,886,021	+0.07(+0.18%)
Jan 10, 2011	42.19	42.26	41.99	42.10	14,433,095	-0.30(-0.70%)
Jan 07, 2011	42.80	42.84	42.37	42.40	16,367,431	-0.41(-0.96%)
Jan 06, 2011	42.96	43.03	42.60	42.81	11,231,143	-0.07(-0.16%)
Jan 05, 2011	42.95	43.03	42.63	42.88	17,479,008	-0.03(-0.06%)
Jan 04, 2011	42.76	42.90	42.50	42.90	18,229,734	+0.36(+0.84%)

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.