Indicators

Johnson & Johnson (NY: JNJ )

146.17 +0.43 (+0.30%)

Streaming Delayed Price Updated: 10:06 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	80.04	80.10	78.69	78.93	12,633,484	-0.80(-1.00%)
May 28, 2015	79.62	80.16	79.46	79.73	7,231,669	+0.02(+0.02%)
May 27, 2015	79.62	79.93	79.45	79.71	11,795,932	+0.24(+0.31%)
May 26, 2015	79.79	80.04	79.28	79.47	10,046,186	-0.42(-0.52%)
May 22, 2015	80.61	79.88	79.88	79.88	7,887,016	-0.84(-1.04%)
May 21, 2015	81.11	81.42	80.67	80.73	8,722,999	-0.34(-0.42%)
May 20, 2015	81.71	81.76	80.84	81.07	9,130,276	-0.28(-0.35%)
May 19, 2015	81.11	81.47	80.80	81.35	9,870,521	+0.42(+0.52%)
May 18, 2015	80.10	81.65	80.07	80.93	13,392,360	+0.88(+1.09%)
May 15, 2015	79.80	80.07	79.56	80.05	7,697,815	+0.37(+0.46%)
May 14, 2015	79.01	79.71	78.99	79.68	6,969,976	+1.00(+1.27%)
May 13, 2015	78.78	79.13	78.62	78.68	7,446,054	+0.06(+0.08%)
May 12, 2015	78.94	79.07	78.47	78.62	8,821,811	-0.44(-0.55%)
May 11, 2015	79.28	79.55	79.04	79.06	7,282,905	-0.34(-0.43%)
May 08, 2015	78.63	79.56	78.60	79.40	9,595,679	+1.42(+1.82%)
May 07, 2015	77.42	78.25	77.40	77.98	8,180,893	+0.38(+0.49%)
May 06, 2015	77.95	78.15	77.20	77.60	10,262,370	-0.26(-0.33%)
May 05, 2015	78.35	78.48	77.69	77.86	11,281,949	-0.67(-0.85%)
May 04, 2015	78.51	78.68	78.38	78.52	7,060,050	+0.17(+0.22%)

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.