Indicators

Johnson & Johnson (NY: JNJ )

147.01 +1.27 (+0.87%)

Streaming Delayed Price Updated: 1:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.55	38.74	38.00	38.63	11,662,477	+0.20(+0.53%)
Nov 26, 2008	37.99	38.57	37.27	38.42	28,069,870	-0.28(-0.73%)
Nov 25, 2008	39.56	39.56	37.89	38.71	32,479,666	-0.27(-0.69%)
Nov 24, 2008	39.05	39.49	38.19	38.98	31,103,214	+0.50(+1.30%)
Nov 21, 2008	37.24	38.58	35.93	38.47	46,714,648	+1.67(+4.55%)
Nov 20, 2008	38.24	38.61	36.27	36.80	47,085,108	-1.52(-3.97%)
Nov 19, 2008	39.85	40.57	38.25	38.32	41,759,232	-1.83(-4.55%)
Nov 18, 2008	38.76	40.22	38.55	40.15	32,151,110	+1.07(+2.73%)
Nov 17, 2008	38.77	40.29	38.67	39.08	25,131,840	-0.51(-1.30%)
Nov 14, 2008	40.56	41.21	39.31	39.60	0	-1.88(-4.53%)
Nov 13, 2008	38.51	41.55	37.80	41.47	41,410,140	+3.28(+8.60%)
Nov 12, 2008	38.79	39.26	37.97	38.19	27,882,828	-1.07(-2.74%)
Nov 11, 2008	39.33	39.83	38.25	39.27	21,828,328	-0.30(-0.77%)
Nov 10, 2008	40.22	40.39	39.29	39.57	19,474,820	-0.14(-0.35%)
Nov 07, 2008	38.55	39.89	38.43	39.71	24,638,262	+1.52(+3.97%)
Nov 06, 2008	39.38	39.77	37.91	38.19	34,729,080	-1.27(-3.22%)
Nov 05, 2008	40.72	40.72	39.38	39.46	29,967,750	-1.35(-3.30%)
Nov 04, 2008	40.77	40.99	40.43	40.81	22,227,720	+0.48(+1.19%)

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.