Johnson & Johnson (NY: JNJ )

167.84 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 100.70 101.54 100.55 101.46 5,972,931 +0.70(+0.69%)
May 29, 2014 100.56 100.79 100.15 100.76 3,671,901 +0.46(+0.46%)
May 28, 2014 100.67 100.93 100.12 100.30 4,352,646 -0.51(-0.51%)
May 27, 2014 101.10 101.36 100.26 100.81 4,524,214 -0.17(-0.17%)
May 23, 2014 101.04 100.98 100.98 100.98 5,275,700 +0.24(+0.23%)
May 22, 2014 100.58 100.83 100.09 100.74 3,081,851 -0.40(-0.39%)
May 21, 2014 100.60 101.20 100.53 101.14 5,302,089 +0.89(+0.89%)
May 20, 2014 100.81 100.98 99.96 100.25 5,438,363 -0.39(-0.39%)
May 19, 2014 100.22 100.93 100.12 100.64 6,997,190 +0.06(+0.06%)
May 16, 2014 100.57 100.89 100.14 100.58 6,517,090 -0.11(-0.11%)
May 15, 2014 100.64 100.84 100.41 100.69 7,007,597 -0.18(-0.18%)
May 14, 2014 100.95 101.10 100.77 100.87 4,186,930 -0.15(-0.15%)
May 13, 2014 100.90 101.49 100.62 101.02 6,181,955 +0.50(+0.50%)
May 12, 2014 101.24 101.24 100.42 100.52 7,434,869 -0.39(-0.39%)
May 09, 2014 100.86 101.25 100.41 100.91 5,691,707 +0.41(+0.41%)
May 08, 2014 100.67 101.09 100.36 100.50 5,667,945 -0.41(-0.41%)
May 07, 2014 99.85 101.04 99.35 100.91 8,720,814 +1.40(+1.41%)
May 06, 2014 100.02 100.02 99.51 99.51 5,517,765 -0.49(-0.49%)
May 05, 2014 99.29 100.17 99.04 100.00 5,427,498 +0.69(+0.69%)
May 02, 2014 100.17 100.38 98.88 99.31 8,744,242 -1.22(-1.21%)
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.