Skip to main content

Johnson & Johnson (NY: JNJ )

158.38 +0.42 (+0.27%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 121.41 123.14 117.34 120.62 22,103,084 -4.16(-3.34%)
Feb 27, 2020 127.87 129.85 124.63 124.78 14,008,112 -4.09(-3.17%)
Feb 26, 2020 130.37 131.15 128.79 128.88 11,253,387 -1.09(-0.84%)
Feb 25, 2020 130.95 131.63 129.01 129.97 11,738,640 -0.91(-0.69%)
Feb 24, 2020 131.40 133.65 130.28 130.88 11,804,957 -2.75(-2.06%)
Feb 21, 2020 131.99 133.91 131.50 133.63 8,725,498 +1.39(+1.05%)
Feb 20, 2020 132.45 133.14 131.37 132.24 8,375,310 -0.51(-0.38%)
Feb 19, 2020 132.99 133.48 132.43 132.75 6,861,193 -0.18(-0.13%)
Feb 18, 2020 134.11 134.35 132.85 132.92 8,112,771 -0.88(-0.66%)
Feb 14, 2020 134.19 134.26 132.93 133.81 6,413,860 +0.04(+0.03%)
Feb 13, 2020 133.83 134.62 133.58 133.77 6,148,740 -0.89(-0.66%)
Feb 12, 2020 135.36 135.61 134.51 134.66 5,797,058 -0.80(-0.59%)
Feb 11, 2020 135.73 135.81 135.06 135.47 4,168,565 +0.12(+0.09%)
Feb 10, 2020 135.19 135.39 134.48 135.35 5,425,541 -0.03(-0.02%)
Feb 07, 2020 136.67 136.77 135.07 135.38 6,395,572 -1.46(-1.07%)
Feb 06, 2020 137.48 137.70 136.13 136.84 6,957,660 -0.41(-0.30%)
Feb 05, 2020 135.22 137.27 134.86 137.25 6,709,423 +2.13(+1.58%)
Feb 04, 2020 135.02 136.14 134.76 135.12 7,339,423 +1.27(+0.95%)
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.