Skip to main content

Johnson & Johnson (NY: JNJ )

158.39 +0.43 (+0.27%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 118.65 120.39 118.42 119.25 11,566,698 +0.67(+0.57%)
Feb 27, 2019 118.27 118.91 118.16 118.58 5,016,551 -0.21(-0.18%)
Feb 26, 2019 119.08 119.53 118.73 118.79 5,851,637 -0.08(-0.07%)
Feb 25, 2019 119.00 119.99 118.57 118.86 7,844,933 +0.44(+0.37%)
Feb 22, 2019 117.29 118.46 116.89 118.43 6,025,320 +1.02(+0.87%)
Feb 21, 2019 117.02 117.73 116.41 117.41 7,596,737 -0.81(-0.68%)
Feb 20, 2019 117.88 118.54 117.67 118.21 6,548,944 +0.57(+0.49%)
Feb 19, 2019 118.03 118.24 117.59 117.64 6,846,217 -0.60(-0.51%)
Feb 15, 2019 117.21 118.26 117.05 118.24 7,687,653 +1.80(+1.54%)
Feb 14, 2019 116.44 116.89 115.61 116.44 4,510,400 -0.12(-0.10%)
Feb 13, 2019 116.23 117.02 115.49 116.56 8,916,264 +0.25(+0.22%)
Feb 12, 2019 114.51 116.44 114.51 116.31 7,195,429 +1.87(+1.64%)
Feb 11, 2019 114.71 115.02 113.80 114.44 5,723,578 -0.35(-0.30%)
Feb 08, 2019 114.40 114.84 114.04 114.79 5,117,451 +0.30(+0.26%)
Feb 07, 2019 114.83 115.00 114.03 114.48 7,017,948 -0.82(-0.71%)
Feb 06, 2019 115.38 115.80 114.70 115.31 5,843,410 +0.10(+0.09%)
Feb 05, 2019 115.76 116.07 115.09 115.20 7,341,281 +0.00(+0.00%)
Feb 04, 2019 116.14 116.31 114.62 115.20 8,915,477 -1.14(-0.98%)
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.