Indicators

Johnson & Johnson (NY: JNJ )

151.89 -1.51 (-0.98%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	45.79	46.12	45.67	45.86	14,139,432	+0.14(+0.32%)
Jun 29, 2011	45.66	45.90	45.45	45.71	13,384,865	+0.28(+0.61%)
Jun 28, 2011	45.22	45.58	45.07	45.44	11,205,379	+0.45(+1.01%)
Jun 27, 2011	45.01	45.23	44.81	44.98	10,450,862	+0.13(+0.29%)
Jun 24, 2011	45.20	45.23	44.69	44.85	19,128,168	-0.42(-0.93%)
Jun 23, 2011	45.18	45.32	44.59	45.27	23,550,456	-0.28(-0.61%)
Jun 22, 2011	45.82	45.93	45.53	45.55	11,555,908	-0.29(-0.63%)
Jun 21, 2011	45.86	46.01	45.61	45.84	14,232,720	-0.01(-0.03%)
Jun 20, 2011	45.84	45.89	45.74	45.85	13,504,045	+0.15(+0.33%)
Jun 17, 2011	45.93	46.15	45.63	45.70	20,828,706	-0.02(-0.05%)
Jun 16, 2011	45.29	45.74	45.13	45.72	16,949,760	+0.11(+0.24%)
Jun 15, 2011	46.19	46.19	45.30	45.61	18,311,952	-0.65(-1.40%)
Jun 14, 2011	46.15	46.44	46.01	46.26	16,521,195	+0.35(+0.77%)
Jun 13, 2011	45.72	46.16	45.68	45.90	11,817,070	+0.34(+0.76%)
Jun 10, 2011	45.84	45.97	45.56	45.56	13,509,994	-0.48(-1.03%)
Jun 09, 2011	45.73	46.38	45.61	46.04	20,387,714	+0.44(+0.97%)
Jun 08, 2011	45.15	45.66	44.93	45.59	14,535,620	+0.44(+0.98%)
Jun 07, 2011	45.50	45.69	45.15	45.15	15,161,607	-0.38(-0.83%)
Jun 06, 2011	45.41	45.65	45.39	45.53	12,181,337	-0.03(-0.06%)

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.