Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	71.43	71.63	70.83	71.00	5,475,472	-0.24(-0.34%)
Nov 27, 2013	71.51	71.53	70.96	71.24	6,138,073	-0.06(-0.08%)
Nov 26, 2013	71.69	71.91	71.23	71.30	9,663,103	-0.43(-0.60%)
Nov 25, 2013	71.62	72.00	71.31	71.73	8,492,400	+0.29(+0.40%)
Nov 22, 2013	70.80	71.69	70.80	71.44	8,615,925	+0.53(+0.75%)
Nov 21, 2013	71.10	71.32	70.79	70.91	9,043,645	+0.04(+0.05%)
Nov 20, 2013	70.71	71.11	70.51	70.87	9,500,568	+0.22(+0.31%)
Nov 19, 2013	70.22	70.70	70.01	70.66	8,892,052	+0.42(+0.59%)
Nov 18, 2013	70.28	70.46	70.02	70.24	11,386,225	-0.07(-0.10%)
Nov 15, 2013	69.74	70.31	69.68	70.31	9,490,129	+0.35(+0.50%)
Nov 14, 2013	69.57	70.12	69.57	69.95	9,458,376	+0.43(+0.62%)
Nov 13, 2013	69.54	69.60	68.76	69.52	12,018,885	-0.16(-0.24%)
Nov 12, 2013	70.00	70.08	69.27	69.69	10,256,645	-0.54(-0.77%)
Nov 11, 2013	69.99	70.49	69.97	70.23	6,341,081	+0.18(+0.26%)
Nov 08, 2013	68.99	70.09	68.94	70.05	9,707,287	+1.01(+1.47%)
Nov 07, 2013	69.41	69.53	69.04	69.04	8,211,973	-0.26(-0.38%)
Nov 06, 2013	69.29	69.42	69.06	69.30	7,116,198	+0.17(+0.25%)
Nov 05, 2013	68.93	69.23	68.73	69.13	7,148,543	-0.16(-0.24%)
Nov 04, 2013	69.61	69.64	68.85	69.29	9,211,337	-0.25(-0.36%)

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.