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 (%)
Oct 31, 2012	51.31	51.41	50.85	51.10	13,790,535	-0.06(-0.11%)
Oct 26, 2012	51.23	51.16	51.16	51.16	12,424,980	-0.17(-0.34%)
Oct 25, 2012	51.24	51.63	51.22	51.33	13,405,470	+0.29(+0.57%)
Oct 24, 2012	51.22	51.37	50.99	51.04	11,880,001	-0.11(-0.21%)
Oct 23, 2012	51.35	51.61	50.89	51.15	15,363,796	-0.70(-1.35%)
Oct 19, 2012	52.03	52.12	51.76	51.85	25,488,468	-0.48(-0.91%)
Oct 18, 2012	51.14	52.49	51.10	52.33	46,360,540	+1.10(+2.14%)
Oct 17, 2012	50.31	51.36	50.18	51.23	36,758,080	+1.05(+2.08%)
Oct 16, 2012	50.00	50.36	49.80	50.18	18,971,386	+0.69(+1.38%)
Oct 15, 2012	49.20	49.78	49.12	49.50	20,606,986	+0.45(+0.93%)
Oct 12, 2012	49.20	49.43	48.92	49.04	12,037,395	+0.00(+0.00%)
Oct 11, 2012	49.22	49.28	48.96	49.04	13,010,388	-0.18(-0.37%)
Oct 10, 2012	49.34	49.42	49.05	49.22	14,843,358	-0.14(-0.28%)
Oct 09, 2012	49.51	49.77	49.14	49.36	21,295,784	-0.74(-1.48%)
Oct 08, 2012	50.22	50.26	49.91	50.10	8,931,636	-0.15(-0.30%)
Oct 05, 2012	50.12	50.32	50.02	50.26	13,068,924	+0.27(+0.55%)
Oct 04, 2012	49.86	50.15	49.79	49.98	13,022,156	+0.19(+0.39%)
Oct 03, 2012	49.92	50.02	49.59	49.79	11,853,429	+0.03(+0.06%)
Oct 02, 2012	49.87	49.99	49.53	49.76	13,654,811	-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.