Johnson & Johnson (NY: JNJ )

159.20 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 101.55 101.62 99.83 100.14 9,957,798 -1.01(-1.00%)
May 28, 2015 101.01 101.70 100.81 101.15 5,700,051 +0.02(+0.02%)
May 27, 2015 101.01 101.41 100.80 101.13 9,297,634 +0.31(+0.31%)
May 26, 2015 101.23 101.55 100.58 100.82 7,918,472 -0.53(-0.52%)
May 22, 2015 102.27 101.35 101.35 101.35 6,216,600 -1.07(-1.04%)
May 21, 2015 102.91 103.30 102.34 102.42 6,875,527 -1.18(-1.14%)
May 20, 2015 104.42 104.48 103.31 103.60 7,144,444 -0.36(-0.35%)
May 19, 2015 103.66 104.12 103.25 103.96 7,723,686 +0.54(+0.52%)
May 18, 2015 102.37 104.34 102.32 103.42 10,479,526 +1.12(+1.09%)
May 15, 2015 101.98 102.32 101.67 102.30 6,023,543 +0.47(+0.46%)
May 14, 2015 100.97 101.87 100.95 101.83 5,454,009 +1.28(+1.27%)
May 13, 2015 100.68 101.13 100.47 100.55 5,826,540 +0.08(+0.08%)
May 12, 2015 100.88 101.05 100.28 100.47 6,903,070 -0.56(-0.55%)
May 11, 2015 101.32 101.66 101.01 101.03 5,698,876 -0.44(-0.43%)
May 08, 2015 100.48 101.67 100.44 101.47 7,508,622 +1.81(+1.82%)
May 07, 2015 98.94 100.00 98.91 99.66 6,401,552 +0.49(+0.49%)
May 06, 2015 99.62 99.87 98.66 99.17 8,030,308 -0.33(-0.33%)
May 05, 2015 100.13 100.29 99.29 99.50 8,828,129 -0.85(-0.85%)
May 04, 2015 100.33 100.55 100.16 100.35 5,524,492 +0.22(+0.22%)
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.