Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.07 88.84 87.87 88.01 12,077,903 -0.48(-0.54%)
Feb 26, 2016 89.36 89.44 88.19 88.49 10,818,004 -0.50(-0.56%)
Feb 25, 2016 87.79 89.00 87.64 88.99 9,673,713 +1.19(+1.35%)
Feb 24, 2016 86.45 87.90 86.14 87.80 10,843,827 +0.74(+0.85%)
Feb 23, 2016 87.54 87.66 86.96 87.06 7,923,870 -0.56(-0.64%)
Feb 22, 2016 87.13 87.63 87.04 87.63 8,300,726 +0.49(+0.57%)
Feb 19, 2016 86.65 87.57 86.48 87.13 11,169,245 +0.56(+0.65%)
Feb 18, 2016 85.40 86.93 85.13 86.57 12,935,752 +1.45(+1.70%)
Feb 17, 2016 85.33 85.74 84.90 85.13 10,721,131 +0.15(+0.18%)
Feb 16, 2016 85.02 85.58 84.42 84.98 12,584,606 +0.42(+0.49%)
Feb 12, 2016 84.56 84.56 84.56 84.56 10,879,015 +0.10(+0.12%)
Feb 11, 2016 83.43 84.73 83.03 84.46 15,009,949 -0.02(-0.03%)
Feb 10, 2016 84.75 85.47 84.19 84.49 11,839,793 -0.20(-0.24%)
Feb 09, 2016 84.14 84.91 83.86 84.69 12,093,634 -0.02(-0.03%)
Feb 08, 2016 83.31 85.96 83.23 84.71 17,247,154 +1.21(+1.45%)
Feb 05, 2016 85.26 85.35 82.87 83.50 18,690,176 -2.79(-3.23%)
Feb 04, 2016 86.05 86.44 85.32 86.29 12,509,360 -0.20(-0.23%)
Feb 03, 2016 86.08 86.69 84.72 86.49 12,241,250 +0.61(+0.71%)
Feb 02, 2016 85.79 86.59 85.54 85.88 12,778,213 -0.80(-0.92%)
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.