Indicators

Johnson & Johnson (NY: JNJ )

152.23 -1.17 (-0.76%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	80.34	80.63	79.51	79.58	9,041,411	-0.28(-0.35%)
Jun 27, 2014	80.23	80.32	79.45	79.87	8,496,150	-0.50(-0.62%)
Jun 26, 2014	80.51	80.61	79.90	80.37	6,712,550	-0.08(-0.10%)
Jun 25, 2014	79.29	80.53	79.29	80.45	8,426,208	+0.89(+1.12%)
Jun 24, 2014	79.59	80.05	79.53	79.56	7,775,444	-0.12(-0.15%)
Jun 23, 2014	79.80	79.96	79.45	79.68	7,970,436	-0.40(-0.49%)
Jun 20, 2014	79.39	80.24	79.17	80.08	16,385,803	+1.11(+1.41%)
Jun 19, 2014	78.30	79.01	78.21	78.97	7,205,737	+0.76(+0.97%)
Jun 18, 2014	77.52	78.22	77.48	78.21	7,154,208	+0.67(+0.86%)
Jun 17, 2014	77.69	77.74	77.12	77.54	6,354,996	-0.40(-0.51%)
Jun 16, 2014	77.99	78.27	77.47	77.93	7,266,959	-0.06(-0.08%)
Jun 13, 2014	77.98	78.09	77.72	77.99	5,655,587	+0.00(+0.00%)
Jun 12, 2014	78.49	78.51	77.98	77.99	7,795,893	-0.60(-0.76%)
Jun 11, 2014	78.97	79.23	78.45	78.60	7,835,549	-0.59(-0.75%)
Jun 10, 2014	78.71	79.20	78.18	79.19	7,549,082	+0.70(+0.89%)
Jun 06, 2014	78.54	78.60	78.30	78.49	6,080,088	-0.03(-0.04%)
Jun 05, 2014	78.18	78.63	77.91	78.52	6,218,942	+0.41(+0.53%)
Jun 04, 2014	77.77	78.13	77.55	78.11	7,372,262	+0.17(+0.21%)
Jun 03, 2014	77.52	78.05	77.47	77.94	8,771,556	+0.22(+0.28%)

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.