Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	82.31	83.24	82.10	82.80	7,688,874	+0.80(+0.97%)
Nov 26, 2014	81.67	82.01	82.01	82.01	7,195,296	+0.39(+0.48%)
Nov 25, 2014	81.83	81.99	81.62	81.62	9,625,279	-0.14(-0.17%)
Nov 24, 2014	82.55	82.79	81.57	81.75	11,894,101	-0.75(-0.91%)
Nov 21, 2014	83.17	83.17	82.32	82.50	11,004,511	+0.29(+0.35%)
Nov 20, 2014	82.49	82.51	81.84	82.21	10,643,873	-0.44(-0.53%)
Nov 19, 2014	82.42	82.69	82.15	82.65	6,865,922	-0.05(-0.06%)
Nov 18, 2014	82.17	82.88	81.86	82.71	7,115,111	+0.40(+0.49%)
Nov 17, 2014	82.20	82.60	81.78	82.30	6,885,600	+0.11(+0.13%)
Nov 14, 2014	82.77	82.88	82.08	82.20	7,435,651	-0.69(-0.83%)
Nov 13, 2014	82.87	83.21	82.45	82.89	6,394,658	+0.24(+0.29%)
Nov 12, 2014	82.58	82.83	82.37	82.64	6,442,208	-0.12(-0.15%)
Nov 11, 2014	82.74	83.14	82.49	82.77	8,186,167	+0.07(+0.08%)
Nov 10, 2014	82.13	82.77	81.47	82.70	9,962,553	+0.47(+0.57%)
Nov 07, 2014	82.83	82.86	82.01	82.23	8,753,923	-0.62(-0.74%)
Nov 06, 2014	82.78	83.08	82.49	82.84	8,158,763	+0.14(+0.17%)
Nov 05, 2014	82.87	83.03	82.04	82.70	9,167,400	+0.15(+0.18%)
Nov 04, 2014	81.99	82.63	81.57	82.55	12,302,019	+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.