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 (%)
Jan 29, 2016	81.66	83.14	81.45	82.89	19,673,740	+1.72(+2.12%)
Jan 28, 2016	81.35	81.78	80.84	81.17	16,113,541	+0.09(+0.11%)
Jan 27, 2016	79.76	82.05	79.76	81.08	24,347,252	+0.78(+0.97%)
Jan 26, 2016	77.19	80.43	77.17	80.30	21,754,490	+3.79(+4.96%)
Jan 25, 2016	76.76	77.53	76.22	76.51	11,780,671	-0.28(-0.36%)
Jan 22, 2016	77.00	77.05	76.15	76.79	10,558,408	+0.64(+0.84%)
Jan 21, 2016	76.01	76.70	74.83	76.15	14,193,442	+0.15(+0.20%)
Jan 20, 2016	76.28	77.21	75.03	75.99	15,982,696	-1.39(-1.79%)
Jan 19, 2016	77.72	78.11	76.91	77.38	15,695,987	+0.40(+0.52%)
Jan 15, 2016	76.49	76.99	76.99	76.99	15,953,873	-1.50(-1.91%)
Jan 14, 2016	77.07	78.95	76.99	78.49	12,801,962	+1.48(+1.93%)
Jan 13, 2016	78.17	78.56	76.86	77.00	10,442,527	-0.97(-1.24%)
Jan 12, 2016	77.77	78.28	77.18	77.97	8,497,148	+0.53(+0.69%)
Jan 11, 2016	77.97	78.28	76.26	77.44	10,270,364	-0.47(-0.60%)
Jan 08, 2016	79.27	79.32	77.66	77.91	12,305,671	-0.84(-1.07%)
Jan 07, 2016	78.82	79.44	78.48	78.75	11,884,183	-0.93(-1.17%)
Jan 06, 2016	79.22	80.14	79.05	79.68	9,743,385	-0.40(-0.51%)
Jan 05, 2016	79.83	80.51	79.82	80.08	8,148,452	+0.33(+0.42%)

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.