Indicators

Johnson & Johnson (NY: JNJ )

152.22 -1.18 (-0.77%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.92	46.30	45.91	46.09	16,047,749	+0.18(+0.40%)
Apr 27, 2012	45.99	46.11	45.80	45.91	13,948,710	+0.06(+0.14%)
Apr 26, 2012	45.60	46.00	45.50	45.85	12,908,494	+0.23(+0.50%)
Apr 25, 2012	45.29	45.73	45.20	45.62	15,765,642	+0.47(+1.03%)
Apr 24, 2012	45.00	45.17	44.86	45.15	12,742,655	+0.28(+0.63%)
Apr 23, 2012	44.96	45.10	44.82	44.87	14,294,786	-0.24(-0.53%)
Apr 20, 2012	44.76	45.29	44.75	45.11	20,225,708	+0.48(+1.08%)
Apr 19, 2012	44.76	44.99	44.44	44.63	21,452,082	-0.16(-0.36%)
Apr 18, 2012	45.47	45.26	44.69	44.79	29,048,570	-0.68(-1.49%)
Apr 17, 2012	45.48	45.51	44.80	45.47	25,878,210	+0.17(+0.38%)
Apr 16, 2012	45.12	45.43	45.08	45.30	14,833,437	+0.31(+0.69%)
Apr 13, 2012	45.27	45.31	44.97	44.99	15,855,772	-0.43(-0.95%)
Apr 12, 2012	45.35	45.42	45.09	45.42	18,511,284	+0.01(+0.03%)
Apr 11, 2012	45.80	45.80	45.29	45.41	14,632,524	-0.05(-0.11%)
Apr 10, 2012	45.89	45.92	45.43	45.46	18,039,324	-0.51(-1.11%)
Apr 09, 2012	45.99	46.19	45.94	45.97	8,948,048	-0.30(-0.64%)
Apr 05, 2012	46.21	46.29	46.09	46.26	11,189,478	-0.04(-0.08%)
Apr 04, 2012	46.45	46.52	46.27	46.30	13,321,550	-0.35(-0.74%)
Apr 03, 2012	46.82	46.84	46.38	46.65	12,892,442	-0.23(-0.50%)

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.