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 (%)
Nov 30, 2009	41.06	41.19	40.71	41.10	16,535,077	-0.03(-0.08%)
Nov 27, 2009	40.89	41.27	40.56	41.14	9,297,133	-0.27(-0.65%)
Nov 25, 2009	41.46	41.50	41.16	41.40	10,987,392	+0.08(+0.19%)
Nov 24, 2009	41.16	41.47	40.98	41.33	14,801,047	+0.32(+0.78%)
Nov 23, 2009	40.87	41.27	40.83	41.00	21,202,192	+0.25(+0.61%)
Nov 20, 2009	40.44	40.96	40.37	40.76	24,920,566	-0.08(-0.19%)
Nov 19, 2009	40.71	40.87	40.32	40.83	20,330,938	+0.07(+0.18%)
Nov 18, 2009	40.60	40.87	40.52	40.76	17,615,508	+0.10(+0.24%)
Nov 17, 2009	40.53	40.84	40.42	40.66	17,469,060	-0.01(-0.03%)
Nov 16, 2009	40.19	40.78	40.17	40.68	21,048,398	+0.50(+1.24%)
Nov 13, 2009	40.06	40.28	39.93	40.18	15,213,856	+0.18(+0.46%)
Nov 12, 2009	39.66	40.18	39.65	40.00	20,778,752	+0.18(+0.46%)
Nov 11, 2009	39.83	39.94	39.67	39.81	17,091,748	-0.24(-0.59%)
Nov 10, 2009	39.73	40.15	39.64	40.05	17,918,246	+0.31(+0.79%)
Nov 09, 2009	39.52	39.74	39.43	39.74	18,000,418	+0.29(+0.75%)
Nov 06, 2009	39.21	39.47	38.96	39.44	13,023,788	+0.29(+0.75%)
Nov 05, 2009	39.12	39.38	39.04	39.15	14,047,995	+0.22(+0.55%)
Nov 04, 2009	38.68	39.28	38.57	38.93	21,294,940	+0.39(+1.00%)
Nov 03, 2009	39.27	39.27	38.46	38.55	26,236,050	-0.37(-0.94%)

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.