Indicators

Johnson & Johnson (NY: JNJ )

152.30 -1.10 (-0.72%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	50.39	51.02	50.35	51.02	17,481,024	+0.45(+0.89%)
Dec 28, 2012	50.83	51.00	50.52	50.57	13,318,928	-0.44(-0.87%)
Dec 27, 2012	51.04	51.24	50.80	51.01	14,659,881	-0.06(-0.11%)
Dec 26, 2012	50.91	51.21	50.86	51.07	10,630,831	+0.11(+0.21%)
Dec 24, 2012	51.18	51.24	50.90	50.96	6,878,719	-0.18(-0.36%)
Dec 21, 2012	51.35	51.49	50.99	51.14	30,439,798	-0.35(-0.68%)
Dec 20, 2012	51.49	51.60	51.30	51.49	15,976,138	+0.09(+0.17%)
Dec 19, 2012	51.61	51.90	51.41	51.41	16,303,385	-0.23(-0.45%)
Dec 18, 2012	51.72	51.75	51.31	51.64	22,388,814	+0.01(+0.01%)
Dec 17, 2012	51.56	51.81	51.51	51.63	19,673,868	+0.18(+0.35%)
Dec 14, 2012	51.40	51.57	51.30	51.45	14,101,910	-0.04(-0.08%)
Dec 13, 2012	51.60	51.67	51.40	51.49	12,145,502	-0.15(-0.30%)
Dec 12, 2012	51.83	51.94	51.56	51.65	16,189,971	-0.10(-0.20%)
Dec 11, 2012	51.62	52.13	51.49	51.75	20,519,824	+0.36(+0.71%)
Dec 10, 2012	51.14	51.53	51.14	51.38	13,327,933	+0.11(+0.21%)
Dec 07, 2012	50.98	51.33	50.84	51.27	13,769,037	+0.29(+0.57%)
Dec 06, 2012	51.19	51.19	50.80	50.98	12,798,675	+0.06(+0.11%)
Dec 05, 2012	50.90	51.16	50.64	50.92	15,116,364	+0.08(+0.16%)

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.