Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 45.28 45.62 45.12 45.31 15,995,369 +0.15(+0.34%)
May 23, 2011 44.90 45.25 44.83 45.16 17,459,040 -0.09(-0.20%)
May 20, 2011 45.63 45.69 44.96 45.25 17,960,970 -0.48(-1.05%)
May 19, 2011 45.83 45.83 45.36 45.73 14,071,288 -0.08(-0.17%)
May 18, 2011 45.58 45.81 45.42 45.81 13,112,476 +0.07(+0.15%)
May 17, 2011 45.62 45.79 45.36 45.74 15,671,651 +0.02(+0.05%)
May 16, 2011 45.74 46.01 45.59 45.72 16,716,287 -0.17(-0.38%)
May 13, 2011 46.21 46.32 45.43 45.89 16,996,270 -0.39(-0.85%)
May 12, 2011 45.49 46.40 45.34 46.28 22,664,788 +0.43(+0.93%)
May 11, 2011 45.68 45.97 45.33 45.85 29,027,800 +0.56(+1.23%)
May 10, 2011 45.19 45.32 44.96 45.30 14,093,200 +0.09(+0.20%)
May 09, 2011 44.85 45.30 44.82 45.21 13,075,112 +0.25(+0.55%)
May 06, 2011 44.94 45.12 44.85 44.96 17,306,298 +0.18(+0.40%)
May 05, 2011 45.08 45.19 44.63 44.78 21,684,438 -0.45(-1.01%)
May 04, 2011 45.46 45.68 45.03 45.23 19,485,160 -0.41(-0.89%)
May 03, 2011 45.54 45.78 45.47 45.64 19,028,734 +0.03(+0.08%)
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.