Indicators

Johnson & Johnson (NY: JNJ )

144.60 -0.17 (-0.12%)

Streaming Delayed Price Updated: 2:33 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	44.99	45.12	44.57	45.02	24,219,290	-0.20(-0.45%)
Jul 28, 2011	45.33	45.60	45.02	45.23	14,275,327	-0.10(-0.23%)
Jul 27, 2011	45.70	45.78	45.27	45.33	18,436,436	-0.48(-1.05%)
Jul 26, 2011	45.98	46.09	45.78	45.81	14,401,777	-0.23(-0.50%)
Jul 25, 2011	46.01	46.16	45.87	46.04	14,752,925	-0.33(-0.70%)
Jul 22, 2011	46.34	46.41	46.21	46.37	11,110,822	+0.17(+0.38%)
Jul 21, 2011	46.18	46.42	45.96	46.19	16,401,213	+0.16(+0.35%)
Jul 20, 2011	46.26	46.49	45.91	46.03	12,825,059	-0.33(-0.72%)
Jul 19, 2011	46.63	46.71	45.97	46.37	19,681,534	-0.26(-0.55%)
Jul 18, 2011	46.68	46.80	46.25	46.62	14,906,450	-0.25(-0.53%)
Jul 15, 2011	47.07	47.22	46.55	46.87	14,743,311	-0.15(-0.31%)
Jul 14, 2011	46.98	47.21	46.89	47.02	13,866,749	+0.02(+0.04%)
Jul 13, 2011	46.83	47.24	46.71	47.00	12,996,490	+0.42(+0.90%)
Jul 12, 2011	46.49	47.03	46.44	46.58	15,150,716	-0.17(-0.36%)
Jul 11, 2011	46.48	46.85	46.44	46.75	12,834,175	-0.21(-0.44%)
Jul 08, 2011	47.12	47.25	46.69	46.96	11,319,378	-0.24(-0.52%)
Jul 07, 2011	47.13	47.29	46.84	47.20	12,109,366	+0.26(+0.55%)
Jul 06, 2011	47.00	47.08	46.82	46.94	10,215,267	-0.05(-0.10%)
Jul 05, 2011	46.76	47.03	46.73	46.99	14,063,992	+0.22(+0.48%)

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.