Indicators

Johnson & Johnson (NY: JNJ )

150.88 -2.62 (-1.71%)

Streaming Delayed Price Updated: 11:58 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	79.39	79.44	78.04	78.29	12,737,619	-0.79(-1.00%)
May 28, 2015	78.97	79.51	78.81	79.08	7,291,278	+0.02(+0.02%)
May 27, 2015	78.97	79.28	78.80	79.06	11,893,164	+0.24(+0.31%)
May 26, 2015	79.14	79.39	78.63	78.82	10,128,994	-0.41(-0.52%)
May 22, 2015	79.95	79.23	79.23	79.23	7,952,027	-0.84(-1.04%)
May 21, 2015	80.45	80.76	80.01	80.07	8,794,901	-0.34(-0.42%)
May 20, 2015	81.04	81.09	80.18	80.40	9,205,534	-0.28(-0.35%)
May 19, 2015	80.45	80.81	80.14	80.68	9,951,881	+0.42(+0.52%)
May 18, 2015	79.45	80.98	79.41	80.26	13,502,749	+0.87(+1.09%)
May 15, 2015	79.15	79.41	78.91	79.40	7,761,266	+0.36(+0.46%)
May 14, 2015	78.36	79.06	78.35	79.03	7,027,428	+0.99(+1.27%)
May 13, 2015	78.14	78.49	77.98	78.04	7,507,430	+0.06(+0.08%)
May 12, 2015	78.29	78.43	77.83	77.98	8,894,527	-0.43(-0.55%)
May 11, 2015	78.63	78.90	78.39	78.41	7,342,936	-0.34(-0.43%)
May 08, 2015	77.98	78.91	77.95	78.75	9,674,773	+1.40(+1.82%)
May 07, 2015	76.79	77.61	76.76	77.35	8,248,326	+0.38(+0.49%)
May 06, 2015	77.32	77.51	76.57	76.97	10,346,960	-0.26(-0.33%)
May 05, 2015	77.71	77.84	77.06	77.22	11,374,943	-0.66(-0.85%)
May 04, 2015	77.87	78.04	77.73	77.88	7,118,244	+0.17(+0.22%)

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.