Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	150.38	150.66	148.50	148.71	9,645,313	-2.30(-1.52%)
Feb 27, 2023	151.81	152.24	150.48	151.01	7,488,649	-0.33(-0.22%)
Feb 24, 2023	152.00	152.19	150.60	151.34	8,955,593	-1.71(-1.12%)
Feb 23, 2023	153.03	153.88	152.02	153.05	9,671,266	-0.05(-0.03%)
Feb 22, 2023	153.79	154.13	152.70	153.10	10,114,860	-0.21(-0.14%)
Feb 21, 2023	154.91	155.59	153.20	153.31	9,709,519	-2.32(-1.49%)
Feb 17, 2023	152.36	156.33	151.97	155.63	12,781,380	+3.18(+2.09%)
Feb 16, 2023	153.25	153.81	152.14	152.45	11,619,150	-1.09(-0.71%)
Feb 15, 2023	156.02	156.05	153.46	153.53	13,101,623	-2.57(-1.65%)
Feb 14, 2023	156.78	157.00	155.84	156.11	6,548,431	-0.68(-0.44%)
Feb 13, 2023	155.42	156.86	155.25	156.79	6,650,040	+0.58(+0.37%)
Feb 10, 2023	155.85	156.83	155.44	156.21	7,295,173	+0.72(+0.46%)
Feb 09, 2023	157.64	158.76	155.17	155.49	8,251,017	-2.13(-1.35%)
Feb 08, 2023	157.32	158.53	156.94	157.62	6,284,185	+0.20(+0.13%)
Feb 07, 2023	155.68	157.88	155.51	157.42	7,592,153	+0.04(+0.02%)
Feb 06, 2023	158.53	158.82	157.13	157.38	7,285,838	-1.20(-0.76%)
Feb 03, 2023	159.95	160.21	157.89	158.58	7,129,607	-0.90(-0.56%)
Feb 02, 2023	157.03	160.13	156.86	159.48	10,482,047	+0.60(+0.38%)

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.