Indicators

Johnson & Johnson (NY: JNJ )

147.40 -2.16 (-1.44%)

Streaming Delayed Price Updated: 9:52 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	80.99	81.29	80.15	80.23	8,968,911	-0.28(-0.35%)
Jun 27, 2014	80.88	80.97	80.10	80.51	8,428,023	-0.51(-0.62%)
Jun 26, 2014	81.16	81.26	80.54	81.02	6,658,724	-0.08(-0.10%)
Jun 25, 2014	79.93	81.19	79.93	81.10	8,358,641	+0.90(+1.12%)
Jun 24, 2014	80.24	80.70	80.17	80.20	7,713,095	-0.12(-0.15%)
Jun 23, 2014	80.45	80.61	80.09	80.33	7,906,524	-0.40(-0.49%)
Jun 20, 2014	80.04	80.89	79.81	80.73	16,254,411	+1.12(+1.41%)
Jun 19, 2014	78.93	79.65	78.84	79.61	7,147,957	+0.77(+0.97%)
Jun 18, 2014	78.15	78.85	78.11	78.84	7,096,841	+0.67(+0.86%)
Jun 17, 2014	78.32	78.37	77.74	78.16	6,304,038	-0.40(-0.51%)
Jun 16, 2014	78.62	78.90	78.10	78.56	7,208,688	-0.06(-0.08%)
Jun 13, 2014	78.61	78.72	78.35	78.62	5,610,237	+0.00(+0.00%)
Jun 12, 2014	79.12	79.15	78.61	78.62	7,733,381	-0.61(-0.76%)
Jun 11, 2014	79.61	79.87	79.09	79.23	7,772,719	-0.60(-0.75%)
Jun 10, 2014	79.35	79.84	78.81	79.83	7,488,548	+0.71(+0.89%)
Jun 06, 2014	79.18	79.24	78.93	79.12	6,031,334	-0.03(-0.04%)
Jun 05, 2014	78.82	79.26	78.54	79.15	6,169,075	+0.41(+0.53%)
Jun 04, 2014	78.39	78.76	78.17	78.74	7,313,147	+0.17(+0.21%)
Jun 03, 2014	78.15	78.68	78.10	78.57	8,701,220	+0.22(+0.28%)

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.