Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

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 (%)
Mar 31, 2009	34.90	34.99	34.28	34.40	28,310,992	-0.27(-0.77%)
Mar 30, 2009	34.37	34.97	34.25	34.67	24,069,050	+0.07(+0.21%)
Mar 26, 2009	34.72	35.12	34.18	34.60	22,281,550	+0.03(+0.08%)
Mar 25, 2009	34.65	34.84	34.02	34.57	24,189,560	+0.10(+0.30%)
Mar 24, 2009	34.65	35.06	34.22	34.47	26,133,782	-0.35(-1.00%)
Mar 23, 2009	34.26	34.82	34.19	34.82	28,777,868	+1.02(+3.02%)
Mar 20, 2009	33.42	34.01	33.29	33.80	42,189,840	+1.36(+4.21%)
Mar 19, 2009	33.46	33.46	32.37	32.43	28,991,174	-0.70(-2.12%)
Mar 18, 2009	33.16	33.74	32.87	33.14	25,539,654	-0.04(-0.12%)
Mar 17, 2009	33.16	33.19	32.35	33.18	26,522,658	-0.01(-0.02%)
Mar 16, 2009	33.44	33.69	33.13	33.18	25,298,860	+0.06(+0.18%)
Mar 13, 2009	32.49	33.22	32.21	33.12	0	+1.07(+3.35%)
Mar 12, 2009	31.21	32.26	30.96	32.05	24,976,898	+0.72(+2.30%)
Mar 11, 2009	31.54	31.87	31.11	31.33	25,332,038	+0.08(+0.25%)
Mar 10, 2009	30.89	31.31	30.70	31.25	33,456,582	+0.77(+2.53%)
Mar 09, 2009	31.04	31.23	30.25	30.48	35,629,820	-0.90(-2.86%)
Mar 06, 2009	31.13	31.78	30.75	31.38	0	+0.20(+0.63%)
Mar 05, 2009	31.60	31.80	31.01	31.18	34,168,740	-0.94(-2.91%)
Mar 04, 2009	31.25	32.29	31.00	32.12	37,080,944	+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.