Indicators

Johnson & Johnson (NY: JNJ )

152.34 -1.06 (-0.69%)

Streaming Delayed Price Updated: 11:36 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	120.44	122.16	116.40	119.66	22,281,754	-4.13(-3.34%)
Feb 27, 2020	126.84	128.81	123.63	123.78	14,121,346	-4.06(-3.17%)
Feb 26, 2020	129.33	130.10	127.76	127.84	11,344,353	-1.09(-0.84%)
Feb 25, 2020	129.90	130.57	127.97	128.93	11,833,529	-0.90(-0.69%)
Feb 24, 2020	130.35	132.57	129.24	129.82	11,900,382	-2.73(-2.06%)
Feb 21, 2020	130.93	132.83	130.44	132.56	8,796,030	+1.38(+1.05%)
Feb 20, 2020	131.39	132.07	130.32	131.18	8,443,011	-0.50(-0.38%)
Feb 19, 2020	131.92	132.41	131.36	131.68	6,916,655	-0.18(-0.13%)
Feb 18, 2020	133.03	133.27	131.79	131.86	8,178,350	-0.88(-0.66%)
Feb 14, 2020	133.11	133.19	131.87	132.73	6,465,706	+0.04(+0.03%)
Feb 13, 2020	132.76	133.54	132.51	132.70	6,198,443	-0.88(-0.66%)
Feb 12, 2020	134.27	134.52	133.43	133.58	5,843,918	-0.79(-0.59%)
Feb 11, 2020	134.64	134.72	133.98	134.38	4,202,261	+0.11(+0.09%)
Feb 10, 2020	134.10	134.31	133.41	134.26	5,469,398	-0.03(-0.02%)
Feb 07, 2020	135.57	135.67	133.99	134.29	6,447,270	-1.45(-1.07%)
Feb 06, 2020	136.38	136.60	135.04	135.74	7,013,902	-0.41(-0.30%)
Feb 05, 2020	134.14	136.17	133.78	136.15	6,763,658	+2.11(+1.58%)
Feb 04, 2020	133.94	135.05	133.68	134.03	7,398,751	+1.26(+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.