Indicators

Johnson & Johnson (NY: JNJ )

151.24 -0.03 (-0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	51.30	51.40	50.85	51.09	13,792,715	-0.06(-0.11%)
Oct 26, 2012	51.22	51.15	51.15	51.15	12,426,944	-0.17(-0.34%)
Oct 25, 2012	51.23	51.63	51.21	51.32	13,407,589	+0.29(+0.57%)
Oct 24, 2012	51.21	51.37	50.98	51.03	11,881,879	-0.11(-0.21%)
Oct 23, 2012	51.34	51.60	50.88	51.14	15,366,224	-0.70(-1.35%)
Oct 19, 2012	52.02	52.12	51.75	51.84	25,492,496	-0.48(-0.91%)
Oct 18, 2012	51.13	52.48	51.09	52.32	46,367,864	+1.10(+2.14%)
Oct 17, 2012	50.31	51.35	50.18	51.22	36,763,888	+1.05(+2.08%)
Oct 16, 2012	50.00	50.36	49.79	50.18	18,974,384	+0.69(+1.38%)
Oct 15, 2012	49.19	49.77	49.11	49.49	20,610,244	+0.45(+0.93%)
Oct 12, 2012	49.19	49.43	48.91	49.04	12,039,297	+0.00(+0.00%)
Oct 11, 2012	49.21	49.27	48.96	49.04	13,012,445	-0.18(-0.37%)
Oct 10, 2012	49.33	49.41	49.04	49.22	14,845,704	-0.14(-0.28%)
Oct 09, 2012	49.50	49.76	49.13	49.35	21,299,150	-0.74(-1.48%)
Oct 08, 2012	50.21	50.25	49.90	50.10	8,933,048	-0.15(-0.30%)
Oct 05, 2012	50.11	50.31	50.01	50.25	13,070,989	+0.27(+0.55%)
Oct 04, 2012	49.85	50.14	49.79	49.97	13,024,214	+0.19(+0.39%)
Oct 03, 2012	49.92	50.01	49.58	49.78	11,855,302	+0.03(+0.06%)
Oct 02, 2012	49.87	49.98	49.52	49.75	13,656,969	-0.12(-0.25%)

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.