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 (%)
Jun 30, 2014	80.33	80.62	79.50	79.57	9,042,840	-0.28(-0.35%)
Jun 27, 2014	80.22	80.31	79.44	79.85	8,497,493	-0.50(-0.62%)
Jun 26, 2014	80.50	80.60	79.88	80.35	6,713,611	-0.08(-0.10%)
Jun 25, 2014	79.27	80.52	79.27	80.44	8,427,540	+0.89(+1.12%)
Jun 24, 2014	79.58	80.04	79.52	79.55	7,776,673	-0.12(-0.15%)
Jun 23, 2014	79.79	79.95	79.43	79.67	7,971,696	-0.40(-0.49%)
Jun 20, 2014	79.38	80.23	79.15	80.07	16,388,393	+1.11(+1.41%)
Jun 19, 2014	78.29	79.00	78.19	78.96	7,206,876	+0.76(+0.97%)
Jun 18, 2014	77.51	78.21	77.47	78.19	7,155,339	+0.67(+0.86%)
Jun 17, 2014	77.68	77.73	77.11	77.53	6,356,001	-0.40(-0.51%)
Jun 16, 2014	77.97	78.26	77.46	77.92	7,268,107	-0.06(-0.08%)
Jun 13, 2014	77.97	78.07	77.71	77.98	5,656,481	+0.00(+0.00%)
Jun 12, 2014	78.48	78.50	77.97	77.98	7,797,126	-0.60(-0.76%)
Jun 11, 2014	78.96	79.21	78.44	78.58	7,836,788	-0.59(-0.75%)
Jun 10, 2014	78.70	79.19	78.16	79.18	7,550,275	+0.70(+0.89%)
Jun 06, 2014	78.53	78.59	78.29	78.48	6,081,049	-0.03(-0.04%)
Jun 05, 2014	78.17	78.61	77.90	78.51	6,219,925	+0.41(+0.53%)
Jun 04, 2014	77.75	78.12	77.53	78.10	7,373,427	+0.17(+0.21%)
Jun 03, 2014	77.51	78.04	77.46	77.93	8,772,942	+0.22(+0.28%)

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.