Indicators

Johnson & Johnson (NY: JNJ )

161.40 +0.01 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	79.74	80.03	78.91	78.98	9,110,036	-0.28(-0.35%)
Jun 27, 2014	79.63	79.72	78.86	79.26	8,560,637	-0.50(-0.62%)
Jun 26, 2014	79.91	80.00	79.29	79.76	6,763,499	-0.08(-0.10%)
Jun 25, 2014	78.69	79.93	78.69	79.85	8,490,163	+0.88(+1.12%)
Jun 24, 2014	78.99	79.45	78.93	78.96	7,834,460	-0.12(-0.15%)
Jun 23, 2014	79.20	79.36	78.85	79.08	8,030,932	-0.39(-0.49%)
Jun 20, 2014	78.80	79.63	78.57	79.48	16,510,172	+1.10(+1.41%)
Jun 19, 2014	77.71	78.42	77.62	78.37	7,260,429	+0.75(+0.97%)
Jun 18, 2014	76.94	77.63	76.90	77.62	7,208,509	+0.66(+0.86%)
Jun 17, 2014	77.10	77.16	76.54	76.95	6,403,231	-0.39(-0.51%)
Jun 16, 2014	77.40	77.68	76.89	77.35	7,322,116	-0.06(-0.08%)
Jun 13, 2014	77.39	77.50	77.13	77.41	5,698,514	+0.00(+0.00%)
Jun 12, 2014	77.90	77.92	77.39	77.41	7,855,065	-0.60(-0.76%)
Jun 11, 2014	78.37	78.63	77.86	78.00	7,895,022	-0.59(-0.75%)
Jun 10, 2014	78.12	78.61	77.59	78.59	7,606,380	+0.69(+0.89%)
Jun 06, 2014	77.95	78.01	77.71	77.90	6,126,236	-0.03(-0.04%)
Jun 05, 2014	77.60	78.03	77.32	77.93	6,266,144	+0.41(+0.53%)
Jun 04, 2014	77.18	77.54	76.96	77.52	7,428,218	+0.17(+0.21%)
Jun 03, 2014	76.94	77.46	76.89	77.35	8,838,133	+0.22(+0.28%)

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.