Indicators

Johnson & Johnson (NY: JNJ )

143.80 -3.79 (-2.57%)

Streaming Delayed Price Updated: 12:48 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	51.72	51.82	51.26	51.50	13,682,116	-0.06(-0.11%)
Oct 26, 2012	51.64	51.56	51.56	51.56	12,327,297	-0.17(-0.34%)
Oct 25, 2012	51.64	52.04	51.63	51.74	13,300,079	+0.29(+0.57%)
Oct 24, 2012	51.63	51.78	51.40	51.45	11,786,602	-0.11(-0.21%)
Oct 23, 2012	51.76	52.02	51.29	51.56	15,243,008	-0.71(-1.35%)
Oct 19, 2012	52.44	52.54	52.17	52.26	25,288,080	-0.48(-0.91%)
Oct 18, 2012	51.54	52.90	51.50	52.74	45,996,060	+1.11(+2.14%)
Oct 17, 2012	50.71	51.77	50.58	51.64	36,469,092	+1.05(+2.08%)
Oct 16, 2012	50.40	50.76	50.20	50.58	18,822,236	+0.69(+1.38%)
Oct 15, 2012	49.58	50.17	49.50	49.89	20,444,978	+0.46(+0.93%)
Oct 12, 2012	49.58	49.82	49.31	49.43	11,942,759	+0.00(+0.00%)
Oct 11, 2012	49.61	49.67	49.35	49.43	12,908,103	-0.18(-0.37%)
Oct 10, 2012	49.73	49.81	49.44	49.61	14,726,662	-0.14(-0.28%)
Oct 09, 2012	49.90	50.16	49.53	49.75	21,128,360	-0.75(-1.48%)
Oct 08, 2012	50.62	50.65	50.30	50.50	8,861,417	-0.15(-0.30%)
Oct 05, 2012	50.52	50.72	50.41	50.65	12,966,178	+0.28(+0.55%)
Oct 04, 2012	50.25	50.54	50.19	50.38	12,919,778	+0.20(+0.39%)
Oct 03, 2012	50.32	50.41	49.98	50.18	11,760,239	+0.03(+0.06%)
Oct 02, 2012	50.27	50.38	49.92	50.15	13,547,459	-0.12(-0.25%)

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.