Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.16	84.90	83.97	84.11	12,638,257	-0.46(-0.54%)
Feb 26, 2016	85.39	85.47	84.28	84.56	11,319,905	-0.48(-0.56%)
Feb 25, 2016	83.90	85.05	83.76	85.04	10,122,524	+1.14(+1.35%)
Feb 24, 2016	82.61	84.00	82.32	83.91	11,346,926	+0.70(+0.85%)
Feb 23, 2016	83.66	83.77	83.11	83.20	8,291,498	-0.54(-0.64%)
Feb 22, 2016	83.27	83.74	83.18	83.74	8,685,838	+0.47(+0.57%)
Feb 19, 2016	82.80	83.68	82.64	83.27	11,687,442	+0.54(+0.65%)
Feb 18, 2016	81.61	83.08	81.36	82.73	13,535,903	+1.38(+1.70%)
Feb 17, 2016	81.55	81.94	81.14	81.35	11,218,536	+0.14(+0.18%)
Feb 16, 2016	81.25	81.79	80.68	81.21	13,168,466	+0.40(+0.49%)
Feb 12, 2016	80.81	80.81	80.81	80.81	11,383,744	+0.10(+0.12%)
Feb 11, 2016	79.73	80.97	79.35	80.72	15,706,331	-0.02(-0.03%)
Feb 10, 2016	80.99	81.68	80.45	80.74	12,389,097	-0.19(-0.24%)
Feb 09, 2016	80.41	81.15	80.14	80.93	12,654,716	-0.02(-0.03%)
Feb 08, 2016	79.61	82.15	79.54	80.95	18,047,330	+1.16(+1.45%)
Feb 05, 2016	81.48	81.57	79.19	79.80	19,557,302	-2.67(-3.23%)
Feb 04, 2016	82.23	82.61	81.53	82.46	13,089,728	-0.19(-0.23%)
Feb 03, 2016	82.26	82.84	80.96	82.65	12,809,179	+0.58(+0.71%)
Feb 02, 2016	81.99	82.75	81.75	82.07	13,371,055	-0.76(-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.