Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.84	42.04	41.10	41.12	27,280,788	-0.46(-1.12%)
Jan 28, 2010	41.59	41.91	41.24	41.59	26,133,062	+0.09(+0.21%)
Jan 27, 2010	41.07	41.68	41.02	41.50	22,902,302	+0.43(+1.04%)
Jan 26, 2010	40.98	41.22	40.70	41.08	23,892,618	-0.28(-0.68%)
Jan 25, 2010	41.65	41.67	41.25	41.36	15,288,666	+0.01(+0.03%)
Jan 22, 2010	41.81	41.99	41.27	41.34	21,427,022	-0.50(-1.20%)
Jan 21, 2010	42.57	42.83	41.74	41.85	22,124,970	-0.77(-1.81%)
Jan 20, 2010	42.83	43.14	42.18	42.62	19,922,440	-0.13(-0.31%)
Jan 19, 2010	41.96	43.01	41.94	42.75	23,207,042	+0.52(+1.22%)
Jan 15, 2010	42.61	42.23	42.23	42.23	32,093,272	-0.35(-0.83%)
Jan 14, 2010	42.65	42.70	42.36	42.59	12,074,409	+0.09(+0.20%)
Jan 13, 2010	42.22	42.67	42.22	42.50	19,908,296	+0.27(+0.64%)
Jan 12, 2010	41.95	42.34	41.88	42.23	16,540,562	+0.22(+0.53%)
Jan 11, 2010	42.36	42.36	41.87	42.01	12,191,626	+0.01(+0.02%)
Jan 08, 2010	41.82	42.04	41.63	42.01	12,073,727	+0.14(+0.34%)
Jan 07, 2010	42.03	42.09	41.70	41.86	16,662,810	-0.30(-0.71%)
Jan 06, 2010	41.80	42.22	41.76	42.16	20,134,118	+0.34(+0.81%)
Jan 05, 2010	42.25	42.27	41.75	41.82	16,314,920	-0.49(-1.16%)

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.