Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	82.32	83.25	82.11	82.81	7,687,658	+0.80(+0.97%)
Nov 26, 2014	81.68	82.02	82.02	82.02	7,194,158	+0.39(+0.48%)
Nov 25, 2014	81.84	82.00	81.63	81.63	9,623,757	-0.14(-0.17%)
Nov 24, 2014	82.56	82.80	81.58	81.77	11,892,219	-0.75(-0.91%)
Nov 21, 2014	83.18	83.18	82.33	82.52	11,002,771	+0.29(+0.35%)
Nov 20, 2014	82.51	82.52	81.85	82.22	10,642,193	-0.44(-0.53%)
Nov 19, 2014	82.43	82.70	82.16	82.67	6,864,838	-0.05(-0.06%)
Nov 18, 2014	82.19	82.89	81.88	82.72	7,113,988	+0.40(+0.49%)
Nov 17, 2014	82.21	82.61	81.79	82.32	6,884,513	+0.11(+0.13%)
Nov 14, 2014	82.79	82.89	82.10	82.21	7,434,477	-0.69(-0.83%)
Nov 13, 2014	82.89	83.22	82.47	82.90	6,393,648	+0.24(+0.29%)
Nov 12, 2014	82.60	82.85	82.38	82.66	6,441,191	-0.12(-0.15%)
Nov 11, 2014	82.76	83.15	82.51	82.78	8,184,875	+0.07(+0.08%)
Nov 10, 2014	82.14	82.79	81.48	82.71	9,960,981	+0.47(+0.57%)
Nov 07, 2014	82.85	82.87	82.03	82.24	8,752,541	-0.62(-0.74%)
Nov 06, 2014	82.79	83.09	82.51	82.86	8,157,475	+0.14(+0.17%)
Nov 05, 2014	82.89	83.05	82.05	82.71	9,165,953	+0.15(+0.18%)
Nov 04, 2014	82.00	82.64	81.59	82.56	12,300,077	+0.88(+1.08%)

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.