Indicators

Johnson & Johnson (NY: JNJ )

151.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.22	32.41	32.19	32.25	8,355,868	-0.26(-0.80%)
Nov 26, 2003	33.18	33.18	32.19	32.51	24,841,980	-0.65(-1.95%)
Nov 25, 2003	33.51	33.51	32.99	33.16	17,570,206	-0.52(-1.53%)
Nov 24, 2003	32.79	33.69	32.79	33.68	12,150,502	+0.39(+1.18%)
Nov 21, 2003	33.68	33.69	33.10	33.28	11,893,848	-0.40(-1.18%)
Nov 20, 2003	34.05	34.18	33.61	33.68	9,202,415	-0.50(-1.47%)
Nov 19, 2003	33.95	34.34	33.95	34.19	9,961,831	+0.21(+0.62%)
Nov 18, 2003	33.97	34.60	33.81	33.98	16,160,365	+0.18(+0.52%)
Nov 17, 2003	33.69	34.06	33.58	33.80	10,428,059	-0.29(-0.86%)
Nov 14, 2003	33.15	34.31	33.10	34.10	32,800,868	+1.16(+3.54%)
Nov 13, 2003	32.32	33.15	32.23	32.93	16,992,696	+0.55(+1.70%)
Nov 12, 2003	32.34	32.38	32.13	32.38	8,464,400	+0.27(+0.86%)
Nov 11, 2003	31.89	32.21	31.75	32.11	9,855,134	+0.23(+0.72%)
Nov 10, 2003	31.92	32.04	31.57	31.88	9,226,720	-0.05(-0.16%)
Nov 07, 2003	32.04	32.57	31.89	31.93	9,752,105	-0.24(-0.73%)
Nov 06, 2003	32.12	32.22	31.89	32.17	10,552,029	+0.01(+0.04%)
Nov 05, 2003	32.02	32.48	31.90	32.15	11,334,069	+0.00(+0.00%)
Nov 04, 2003	32.28	32.49	32.06	32.15	11,751,381	-0.41(-1.27%)

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.