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 (%)
Apr 30, 2012	45.92	46.31	45.92	46.10	16,045,214	+0.18(+0.40%)
Apr 27, 2012	45.99	46.12	45.80	45.92	13,946,506	+0.06(+0.14%)
Apr 26, 2012	45.61	46.01	45.51	45.85	12,906,455	+0.23(+0.50%)
Apr 25, 2012	45.29	45.73	45.21	45.63	15,763,151	+0.47(+1.04%)
Apr 24, 2012	45.00	45.17	44.87	45.16	12,740,642	+0.28(+0.63%)
Apr 23, 2012	44.97	45.10	44.83	44.88	14,292,528	-0.24(-0.53%)
Apr 20, 2012	44.77	45.30	44.76	45.12	20,222,512	+0.48(+1.08%)
Apr 19, 2012	44.77	44.99	44.44	44.63	21,448,694	-0.16(-0.36%)
Apr 18, 2012	45.48	45.27	44.70	44.80	29,043,980	-0.68(-1.49%)
Apr 17, 2012	45.48	45.52	44.80	45.48	25,874,122	+0.17(+0.38%)
Apr 16, 2012	45.12	45.44	45.09	45.31	14,831,093	+0.31(+0.69%)
Apr 13, 2012	45.28	45.32	44.98	45.00	15,853,267	-0.43(-0.95%)
Apr 12, 2012	45.36	45.43	45.10	45.43	18,508,358	+0.01(+0.03%)
Apr 11, 2012	45.81	45.81	45.29	45.41	14,630,212	-0.05(-0.11%)
Apr 10, 2012	45.90	45.93	45.44	45.46	18,036,474	-0.51(-1.11%)
Apr 09, 2012	45.99	46.19	45.95	45.97	8,946,634	-0.30(-0.64%)
Apr 05, 2012	46.21	46.30	46.09	46.27	11,187,711	-0.04(-0.08%)
Apr 04, 2012	46.46	46.53	46.28	46.31	13,319,445	-0.35(-0.74%)
Apr 03, 2012	46.82	46.85	46.38	46.65	12,890,405	-0.23(-0.50%)

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.