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 29, 2016 84.83 85.57 84.64 84.77 12,538,897 -0.46(-0.54%)
Feb 26, 2016 86.07 86.15 84.94 85.23 11,230,910 -0.48(-0.56%)
Feb 25, 2016 84.56 85.72 84.42 85.72 10,042,943 +1.14(+1.35%)
Feb 24, 2016 83.27 84.67 82.97 84.57 11,257,718 +0.71(+0.85%)
Feb 23, 2016 84.32 84.44 83.77 83.86 8,226,312 -0.54(-0.64%)
Feb 22, 2016 83.93 84.40 83.84 84.40 8,617,552 +0.48(+0.57%)
Feb 19, 2016 83.46 84.35 83.30 83.93 11,595,557 +0.54(+0.65%)
Feb 18, 2016 82.26 83.74 82.00 83.39 13,429,486 +1.39(+1.70%)
Feb 17, 2016 82.20 82.59 81.78 82.00 11,130,337 +0.14(+0.18%)
Feb 16, 2016 81.89 82.44 81.32 81.85 13,064,938 +0.40(+0.49%)
Feb 12, 2016 81.45 81.45 81.45 81.45 11,294,247 +0.10(+0.12%)
Feb 11, 2016 80.36 81.61 79.98 81.36 15,582,851 -0.02(-0.03%)
Feb 10, 2016 81.64 82.32 81.09 81.38 12,291,696 -0.19(-0.24%)
Feb 09, 2016 81.04 81.79 80.77 81.57 12,555,226 -0.02(-0.03%)
Feb 08, 2016 80.24 82.80 80.17 81.60 17,905,446 +1.17(+1.45%)
Feb 05, 2016 82.12 82.21 79.82 80.43 19,403,546 -2.69(-3.23%)
Feb 04, 2016 82.88 83.26 82.18 83.12 12,986,819 -0.19(-0.23%)
Feb 03, 2016 82.92 83.50 81.60 83.31 12,708,476 +0.58(+0.71%)
Feb 02, 2016 82.64 83.40 82.40 82.72 13,265,934 -0.77(-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.