Indicators

Johnson & Johnson (NY: JNJ )

160.03 -0.47 (-0.29%)

Streaming Delayed Price Updated: 12:34 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	38.78	38.79	38.45	38.61	13,352,594	-0.17(-0.45%)
Feb 27, 2006	38.82	39.21	38.73	38.78	10,464,275	+0.10(+0.26%)
Feb 24, 2006	39.30	39.30	38.45	38.68	15,489,827	-0.56(-1.42%)
Feb 23, 2006	39.51	39.55	39.14	39.24	14,563,738	-0.29(-0.75%)
Feb 22, 2006	39.52	39.65	39.31	39.53	12,912,097	-0.07(-0.19%)
Feb 21, 2006	39.60	39.73	39.34	39.61	9,690,792	+0.05(+0.12%)
Feb 17, 2006	39.63	39.69	39.34	39.56	10,114,117	+0.06(+0.15%)
Feb 16, 2006	39.81	39.81	39.23	39.50	17,759,956	-0.08(-0.20%)
Feb 15, 2006	39.57	39.78	39.31	39.58	12,415,305	+0.03(+0.08%)
Feb 14, 2006	39.31	39.69	39.31	39.55	14,659,005	+0.37(+0.94%)
Feb 13, 2006	39.10	39.27	38.87	39.18	7,489,201	+0.07(+0.19%)
Feb 10, 2006	39.31	39.35	39.00	39.10	12,181,916	-0.11(-0.27%)
Feb 09, 2006	39.61	39.99	39.04	39.21	18,114,444	-0.03(-0.09%)
Feb 08, 2006	38.21	39.34	38.13	39.24	21,842,098	+1.21(+3.17%)
Feb 07, 2006	38.17	38.39	37.97	38.04	15,440,551	-0.03(-0.09%)
Feb 06, 2006	38.51	38.55	37.94	38.07	15,856,262	-0.35(-0.92%)
Feb 03, 2006	38.35	38.51	38.19	38.43	16,455,338	-0.18(-0.47%)
Feb 02, 2006	39.08	39.10	38.57	38.61	14,953,914	-0.14(-0.36%)

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.