Indicators

Johnson & Johnson (NY: JNJ )

151.45 -1.95 (-1.27%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.40	79.46	78.06	78.30	12,735,606	-0.79(-1.00%)
May 28, 2015	78.98	79.52	78.82	79.09	7,290,126	+0.02(+0.02%)
May 27, 2015	78.98	79.29	78.81	79.07	11,891,284	+0.24(+0.31%)
May 26, 2015	79.15	79.40	78.64	78.83	10,127,394	-0.41(-0.52%)
May 22, 2015	79.96	79.24	79.24	79.24	7,950,771	-0.84(-1.04%)
May 21, 2015	80.46	80.77	80.02	80.08	8,793,511	-0.34(-0.42%)
May 20, 2015	81.05	81.10	80.19	80.42	9,204,080	-0.28(-0.35%)
May 19, 2015	80.46	80.82	80.15	80.70	9,950,309	+0.42(+0.52%)
May 18, 2015	79.46	80.99	79.42	80.28	13,500,616	+0.87(+1.09%)
May 15, 2015	79.16	79.42	78.92	79.41	7,760,040	+0.36(+0.46%)
May 14, 2015	78.38	79.07	78.36	79.04	7,026,318	+0.99(+1.27%)
May 13, 2015	78.15	78.50	77.99	78.05	7,506,244	+0.06(+0.08%)
May 12, 2015	78.31	78.44	77.84	77.99	8,893,122	-0.43(-0.55%)
May 11, 2015	78.65	78.91	78.41	78.42	7,341,776	-0.34(-0.43%)
May 08, 2015	78.00	78.92	77.97	78.76	9,673,245	+1.40(+1.82%)
May 07, 2015	76.80	77.62	76.78	77.36	8,247,023	+0.38(+0.49%)
May 06, 2015	77.33	77.52	76.58	76.98	10,345,325	-0.26(-0.33%)
May 05, 2015	77.72	77.85	77.07	77.23	11,373,146	-0.66(-0.85%)
May 04, 2015	77.88	78.05	77.75	77.89	7,117,120	+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.