Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	79.37	79.59	78.94	78.96	11,035,299	-0.22(-0.28%)
Feb 26, 2015	78.09	79.48	77.97	79.18	14,848,953	+1.22(+1.57%)
Feb 25, 2015	77.75	78.02	77.15	77.96	12,571,550	+0.39(+0.51%)
Feb 24, 2015	77.22	77.83	77.03	77.56	8,553,047	+0.40(+0.52%)
Feb 23, 2015	77.60	77.62	76.87	77.16	8,929,809	-0.06(-0.08%)
Feb 20, 2015	77.16	77.31	76.34	77.23	13,093,909	+0.20(+0.26%)
Feb 19, 2015	76.45	77.13	76.19	77.03	13,109,782	+0.57(+0.74%)
Feb 18, 2015	77.03	77.21	76.02	76.46	10,299,558	-0.37(-0.48%)
Feb 17, 2015	76.02	76.86	75.82	76.83	11,278,539	+0.63(+0.82%)
Feb 13, 2015	75.30	76.20	76.20	76.20	14,581,728	+0.90(+1.20%)
Feb 12, 2015	76.87	76.90	74.31	75.30	33,773,844	-1.48(-1.93%)
Feb 11, 2015	76.84	77.09	76.45	76.78	10,689,338	+0.02(+0.03%)
Feb 10, 2015	76.64	77.03	76.05	76.76	16,048,292	+0.44(+0.57%)
Feb 09, 2015	77.30	77.30	75.80	76.32	12,875,087	-1.01(-1.31%)
Feb 06, 2015	78.10	78.36	77.13	77.33	12,048,154	-1.04(-1.33%)
Feb 05, 2015	77.69	78.45	77.61	78.37	8,674,621	+0.84(+1.09%)
Feb 04, 2015	78.11	78.36	77.27	77.53	12,431,780	-0.84(-1.07%)
Feb 03, 2015	77.56	78.45	77.35	78.37	13,077,879	+1.25(+1.62%)

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.