Indicators

Johnson & Johnson (NY: JNJ )

151.93 -1.47 (-0.96%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2001	15.68	15.81	15.67	15.78	13,242,392	+0.18(+1.15%)
Apr 27, 2001	15.63	15.65	15.44	15.60	13,370,795	-0.03(-0.18%)
Apr 26, 2001	15.33	15.65	15.14	15.63	16,585,473	+0.25(+1.65%)
Apr 25, 2001	15.13	15.40	15.13	15.37	9,926,826	+0.24(+1.61%)
Apr 24, 2001	15.13	15.19	15.05	15.13	12,029,283	+0.10(+0.66%)
Apr 23, 2001	15.10	15.23	14.86	15.03	9,876,687	-0.03(-0.23%)
Apr 20, 2001	15.03	15.16	14.87	15.06	13,021,048	-0.12(-0.80%)
Apr 19, 2001	15.25	15.25	15.00	15.19	11,268,338	-0.18(-1.17%)
Apr 18, 2001	15.45	15.45	14.99	15.37	19,618,244	-0.08(-0.53%)
Apr 17, 2001	15.19	15.48	15.18	15.45	15,420,057	+0.30(+2.00%)
Apr 16, 2001	14.96	15.19	14.88	15.14	9,573,104	+0.27(+1.81%)
Apr 12, 2001	14.74	14.95	14.74	14.87	16,613,293	+0.02(+0.12%)
Apr 11, 2001	14.97	15.06	14.77	14.86	23,386,280	-0.19(-1.29%)
Apr 10, 2001	15.11	15.13	14.87	15.05	24,900,832	+0.13(+0.87%)
Apr 09, 2001	14.86	14.92	14.75	14.92	15,510,856	+0.14(+0.94%)
Apr 06, 2001	14.51	14.96	14.48	14.78	22,035,290	+0.25(+1.70%)
Apr 05, 2001	14.21	14.56	14.08	14.54	20,567,820	+0.32(+2.27%)
Apr 04, 2001	14.08	14.31	13.93	14.21	18,922,420	+0.13(+0.93%)
Apr 03, 2001	14.18	14.34	14.03	14.08	16,992,696	-0.20(-1.39%)

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.