Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed 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 (%)
Jan 30, 2015	78.30	78.62	77.15	77.19	13,850,452	-1.73(-2.19%)
Jan 29, 2015	78.25	78.98	77.60	78.92	9,819,687	+0.69(+0.89%)
Jan 28, 2015	78.99	79.34	78.19	78.22	11,744,480	-0.47(-0.60%)
Jan 27, 2015	78.49	79.22	77.80	78.69	13,180,623	-0.13(-0.17%)
Jan 26, 2015	78.47	78.97	78.02	78.83	11,627,251	+0.05(+0.06%)
Jan 23, 2015	79.35	79.37	78.58	78.78	13,136,436	-1.20(-1.50%)
Jan 22, 2015	78.93	80.04	78.29	79.98	11,723,131	+1.43(+1.83%)
Jan 21, 2015	77.51	78.70	77.39	78.55	15,181,160	+0.47(+0.60%)
Jan 20, 2015	78.28	78.66	77.28	78.08	26,551,054	-2.12(-2.64%)
Jan 16, 2015	78.67	80.20	80.20	80.20	18,281,980	+1.19(+1.51%)
Jan 15, 2015	80.17	80.17	78.59	79.00	14,055,188	-1.16(-1.45%)
Jan 14, 2015	80.06	80.50	79.79	80.17	11,529,626	-0.59(-0.73%)
Jan 13, 2015	81.28	81.96	80.35	80.75	13,174,211	+0.14(+0.17%)
Jan 12, 2015	81.07	81.57	80.40	80.61	8,872,145	-0.28(-0.34%)
Jan 09, 2015	82.09	82.09	80.74	80.89	9,554,323	-1.12(-1.36%)
Jan 08, 2015	81.75	82.09	81.52	82.01	12,873,147	+0.64(+0.79%)
Jan 07, 2015	80.10	81.58	80.02	81.37	10,289,834	+1.76(+2.21%)
Jan 06, 2015	80.43	80.93	79.35	79.61	9,636,186	-0.39(-0.49%)
Jan 05, 2015	80.54	80.73	79.92	80.00	10,477,244	-0.56(-0.70%)

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.