Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 149.26 149.64 145.55 146.00 15,648,107 -3.96(-2.64%)
Feb 25, 2021 150.30 150.83 149.25 149.96 10,538,792 +0.16(+0.10%)
Feb 24, 2021 149.63 151.46 148.26 149.80 11,139,815 +1.98(+1.34%)
Feb 23, 2021 148.58 150.36 147.79 147.82 7,641,819 -1.32(-0.88%)
Feb 22, 2021 149.14 149.76 147.68 149.14 6,992,427 -0.09(-0.06%)
Feb 19, 2021 151.63 151.96 149.17 149.23 8,945,362 -2.53(-1.67%)
Feb 18, 2021 151.04 152.14 150.44 151.76 5,667,230 +0.07(+0.05%)
Feb 17, 2021 151.05 152.08 150.50 151.69 7,293,484 +0.54(+0.36%)
Feb 16, 2021 152.53 152.96 150.75 151.15 6,174,002 -1.38(-0.91%)
Feb 12, 2021 150.53 152.78 150.17 152.53 4,819,539 +0.48(+0.31%)
Feb 11, 2021 152.91 153.26 151.63 152.05 5,316,772 -0.69(-0.45%)
Feb 10, 2021 153.73 153.77 151.72 152.74 6,463,560 +0.49(+0.32%)
Feb 09, 2021 151.26 152.54 151.05 152.25 6,049,891 +1.24(+0.82%)
Feb 08, 2021 151.11 151.92 150.06 151.01 6,582,553 +0.43(+0.29%)
Feb 05, 2021 150.95 151.49 150.04 150.58 10,370,037 +2.25(+1.52%)
Feb 04, 2021 147.42 148.42 146.28 148.33 8,254,002 +1.36(+0.93%)
Feb 03, 2021 147.36 147.90 146.11 146.96 9,393,104 -0.69(-0.47%)
Feb 02, 2021 149.60 149.85 147.58 147.65 12,487,778 -1.34(-0.90%)
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.