Indicators

Johnson & Johnson (NY: JNJ )

164.04 -0.78 (-0.47%)

Streaming Delayed Price Updated: 9:34 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	45.44	45.77	45.32	45.50	14,249,004	+0.14(+0.32%)
Jun 29, 2011	45.31	45.55	45.10	45.36	13,488,590	+0.27(+0.61%)
Jun 28, 2011	44.87	45.23	44.72	45.09	11,292,214	+0.45(+1.01%)
Jun 27, 2011	44.66	44.88	44.46	44.63	10,531,850	+0.13(+0.29%)
Jun 24, 2011	44.85	44.88	44.35	44.50	19,276,400	-0.42(-0.93%)
Jun 23, 2011	44.83	44.97	44.25	44.92	23,732,958	-0.27(-0.61%)
Jun 22, 2011	45.47	45.57	45.18	45.20	11,645,460	-0.29(-0.63%)
Jun 21, 2011	45.50	45.66	45.26	45.48	14,343,015	-0.01(-0.03%)
Jun 20, 2011	45.49	45.53	45.39	45.50	13,608,694	+0.15(+0.33%)
Jun 17, 2011	45.58	45.80	45.28	45.35	20,990,116	-0.02(-0.05%)
Jun 16, 2011	44.94	45.39	44.79	45.37	17,081,112	+0.11(+0.24%)
Jun 15, 2011	45.83	45.83	44.95	45.26	18,453,858	-0.64(-1.40%)
Jun 14, 2011	45.80	46.08	45.66	45.90	16,649,225	+0.35(+0.77%)
Jun 13, 2011	45.37	45.81	45.33	45.55	11,908,645	+0.34(+0.76%)
Jun 10, 2011	45.48	45.61	45.21	45.21	13,614,689	-0.47(-1.03%)
Jun 09, 2011	45.37	46.02	45.26	45.68	20,545,706	+0.44(+0.97%)
Jun 08, 2011	44.80	45.31	44.59	45.24	14,648,263	+0.44(+0.98%)
Jun 07, 2011	45.15	45.34	44.81	44.81	15,279,101	-0.38(-0.83%)
Jun 06, 2011	45.06	45.30	45.04	45.18	12,275,736	-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.