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 (%)
Nov 30, 2009	41.07	41.20	40.72	41.11	16,532,465	-0.03(-0.08%)
Nov 27, 2009	40.90	41.27	40.57	41.14	9,295,664	-0.27(-0.65%)
Nov 25, 2009	41.46	41.50	41.17	41.41	10,985,656	+0.08(+0.19%)
Nov 24, 2009	41.17	41.48	40.98	41.33	14,798,708	+0.32(+0.78%)
Nov 23, 2009	40.88	41.28	40.83	41.01	21,198,842	+0.25(+0.61%)
Nov 20, 2009	40.44	40.97	40.38	40.76	24,916,630	-0.08(-0.19%)
Nov 19, 2009	40.72	40.88	40.32	40.84	20,327,726	+0.07(+0.18%)
Nov 18, 2009	40.61	40.88	40.53	40.77	17,612,724	+0.10(+0.24%)
Nov 17, 2009	40.53	40.85	40.42	40.67	17,466,300	-0.01(-0.03%)
Nov 16, 2009	40.20	40.79	40.17	40.68	21,045,072	+0.50(+1.24%)
Nov 13, 2009	40.07	40.28	39.93	40.19	15,211,453	+0.18(+0.46%)
Nov 12, 2009	39.67	40.19	39.66	40.00	20,775,470	+0.18(+0.46%)
Nov 11, 2009	39.84	39.95	39.68	39.82	17,089,048	-0.24(-0.59%)
Nov 10, 2009	39.74	40.16	39.64	40.06	17,915,416	+0.31(+0.79%)
Nov 09, 2009	39.53	39.74	39.44	39.74	17,997,574	+0.29(+0.75%)
Nov 06, 2009	39.21	39.47	38.97	39.45	13,021,730	+0.29(+0.75%)
Nov 05, 2009	39.13	39.38	39.04	39.15	14,045,775	+0.22(+0.55%)
Nov 04, 2009	38.68	39.29	38.58	38.94	21,291,576	+0.39(+1.00%)
Nov 03, 2009	39.28	39.28	38.47	38.55	26,231,904	-0.37(-0.94%)

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.