Indicators

Johnson & Johnson (NY: JNJ )

151.88 -1.52 (-0.99%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	81.32	81.32	80.34	80.34	11,309,118	-0.90(-1.10%)
Nov 27, 2015	81.16	81.43	80.78	81.24	2,966,137	+0.33(+0.40%)
Nov 25, 2015	81.08	80.91	80.91	80.91	6,805,870	-0.06(-0.08%)
Nov 24, 2015	80.79	81.57	80.79	80.97	9,441,597	-0.58(-0.71%)
Nov 23, 2015	81.25	81.74	81.09	81.55	8,481,322	+0.23(+0.28%)
Nov 20, 2015	81.33	81.58	81.10	81.32	9,667,337	+0.59(+0.73%)
Nov 19, 2015	80.87	80.89	80.40	80.74	6,552,348	-0.14(-0.18%)
Nov 18, 2015	79.98	80.98	79.81	80.88	9,057,139	+0.92(+1.15%)
Nov 17, 2015	79.83	80.12	79.47	79.96	6,504,563	+0.22(+0.28%)
Nov 16, 2015	79.07	79.79	78.81	79.74	7,304,798	+1.06(+1.34%)
Nov 13, 2015	78.81	79.51	78.57	78.68	10,812,582	-0.31(-0.39%)
Nov 12, 2015	79.67	80.04	78.95	78.99	8,782,839	-1.25(-1.56%)
Nov 11, 2015	80.18	80.63	79.96	80.24	7,978,171	+0.32(+0.40%)
Nov 10, 2015	79.56	80.16	79.31	79.92	6,491,715	+0.48(+0.60%)
Nov 09, 2015	79.87	80.03	79.21	79.44	8,407,062	-0.85(-1.06%)
Nov 06, 2015	80.01	80.29	79.45	80.29	7,897,384	-0.32(-0.40%)
Nov 05, 2015	80.55	80.74	79.89	80.61	8,309,257	+0.31(+0.38%)
Nov 04, 2015	80.27	80.66	80.11	80.30	7,099,115	-0.02(-0.02%)
Nov 03, 2015	80.22	80.58	79.65	80.32	7,907,403	-0.17(-0.21%)

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.