Indicators

Johnson & Johnson (NY: JNJ )

152.16 -1.24 (-0.81%)

Streaming Delayed Price Updated: 12:40 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	45.78	46.12	45.66	45.85	14,141,667	+0.14(+0.32%)
Jun 29, 2011	45.65	45.90	45.44	45.70	13,386,981	+0.28(+0.61%)
Jun 28, 2011	45.21	45.57	45.06	45.43	11,207,150	+0.45(+1.01%)
Jun 27, 2011	45.00	45.23	44.80	44.97	10,452,514	+0.13(+0.29%)
Jun 24, 2011	45.19	45.22	44.68	44.84	19,131,190	-0.42(-0.93%)
Jun 23, 2011	45.17	45.31	44.59	45.26	23,554,178	-0.28(-0.61%)
Jun 22, 2011	45.81	45.92	45.52	45.54	11,557,735	-0.29(-0.63%)
Jun 21, 2011	45.85	46.01	45.60	45.83	14,234,970	-0.01(-0.03%)
Jun 20, 2011	45.84	45.88	45.73	45.84	13,506,180	+0.15(+0.33%)
Jun 17, 2011	45.92	46.15	45.62	45.69	20,831,998	-0.02(-0.05%)
Jun 16, 2011	45.28	45.73	45.13	45.71	16,952,440	+0.11(+0.24%)
Jun 15, 2011	46.18	46.18	45.29	45.60	18,314,846	-0.65(-1.40%)
Jun 14, 2011	46.15	46.43	46.01	46.25	16,523,807	+0.35(+0.77%)
Jun 13, 2011	45.71	46.16	45.67	45.90	11,818,938	+0.34(+0.76%)
Jun 10, 2011	45.83	45.96	45.55	45.55	13,512,130	-0.48(-1.03%)
Jun 09, 2011	45.72	46.37	45.61	46.03	20,390,936	+0.44(+0.97%)
Jun 08, 2011	45.14	45.65	44.93	45.59	14,537,918	+0.44(+0.98%)
Jun 07, 2011	45.49	45.68	45.15	45.15	15,164,003	-0.38(-0.83%)
Jun 06, 2011	45.40	45.64	45.38	45.52	12,183,263	-0.03(-0.06%)

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.