Indicators

Johnson & Johnson (NY: JNJ )

151.63 -1.77 (-1.15%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.91	35.00	34.29	34.41	28,306,520	-0.27(-0.77%)
Mar 30, 2009	34.37	34.97	34.25	34.68	24,065,248	+0.07(+0.21%)
Mar 26, 2009	34.72	35.13	34.18	34.61	22,278,030	+0.03(+0.08%)
Mar 25, 2009	34.66	34.85	34.02	34.58	24,185,738	+0.10(+0.30%)
Mar 24, 2009	34.66	35.06	34.22	34.48	26,129,652	-0.35(-1.00%)
Mar 23, 2009	34.27	34.82	34.19	34.82	28,773,322	+1.02(+3.02%)
Mar 20, 2009	33.42	34.02	33.29	33.80	42,183,172	+1.36(+4.20%)
Mar 19, 2009	33.47	33.47	32.38	32.44	28,986,594	-0.70(-2.12%)
Mar 18, 2009	33.16	33.74	32.87	33.14	25,535,618	-0.04(-0.12%)
Mar 17, 2009	33.17	33.19	32.36	33.18	26,518,468	-0.01(-0.02%)
Mar 16, 2009	33.45	33.70	33.13	33.19	25,294,864	+0.06(+0.18%)
Mar 13, 2009	32.50	33.23	32.22	33.13	0	+1.07(+3.35%)
Mar 12, 2009	31.22	32.26	30.96	32.06	24,972,952	+0.72(+2.30%)
Mar 11, 2009	31.54	31.88	31.12	31.34	25,328,036	+0.08(+0.25%)
Mar 10, 2009	30.90	31.32	30.70	31.26	33,451,296	+0.77(+2.53%)
Mar 09, 2009	31.05	31.24	30.26	30.49	35,624,192	-0.90(-2.86%)
Mar 06, 2009	31.14	31.79	30.75	31.38	0	+0.20(+0.63%)
Mar 05, 2009	31.60	31.80	31.02	31.19	34,163,340	-0.94(-2.91%)
Mar 04, 2009	31.26	32.30	31.00	32.12	37,075,088	+0.54(+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.