Indicators

Johnson & Johnson (NY: JNJ )

151.86 -1.54 (-1.00%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	38.78	39.33	38.71	38.78	40,316,660	-0.49(-1.24%)
May 27, 2010	39.74	39.84	39.05	39.27	44,987,940	-0.06(-0.15%)
May 26, 2010	40.10	40.10	39.32	39.33	89,723	-0.45(-1.14%)
May 25, 2010	39.36	39.82	38.99	39.78	128,059	-0.15(-0.36%)
May 24, 2010	39.96	40.51	39.69	39.93	21,278,750	-0.20(-0.51%)
May 21, 2010	39.41	40.18	39.23	40.13	33,090,418	+0.22(+0.54%)
May 20, 2010	40.30	40.65	39.91	39.91	203,498	-1.10(-2.68%)
May 19, 2010	41.32	41.50	40.90	41.02	28,617,588	-0.49(-1.19%)
May 18, 2010	41.82	41.90	41.43	41.51	135,581	-0.60(-1.42%)
May 17, 2010	42.23	42.35	41.66	42.11	15,549,564	-0.06(-0.14%)
May 14, 2010	42.17	42.71	41.80	42.17	18,970,250	-0.46(-1.08%)
May 13, 2010	42.74	42.95	42.52	42.63	18,674,592	-0.09(-0.22%)
May 12, 2010	42.75	42.88	42.51	42.72	16,723,746	+0.09(+0.22%)
May 11, 2010	42.72	42.91	42.49	42.63	23,563	-0.05(-0.12%)
May 10, 2010	42.29	42.74	42.23	42.68	27,981,714	+0.95(+2.27%)
May 07, 2010	41.70	41.92	40.93	41.73	31,049,832	-0.03(-0.06%)
May 06, 2010	41.67	42.91	39.57	41.76	20,206	-1.11(-2.59%)
May 05, 2010	42.85	42.98	42.65	42.87	19,938,860	+0.22(+0.52%)
May 04, 2010	42.89	43.03	42.46	42.65	77,150	-0.42(-0.96%)

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.