Skip to main content

Johnson & Johnson (NY: JNJ )

158.51 +0.55 (+0.35%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 41.29 42.33 41.18 42.33 29,005,840 +1.24(+3.02%)
Feb 25, 2011 41.28 41.30 40.89 41.09 17,224,418 -0.05(-0.12%)
Feb 24, 2011 41.28 41.31 40.99 41.13 17,237,908 -0.10(-0.23%)
Feb 23, 2011 41.48 41.70 41.22 41.23 17,723,918 -0.18(-0.43%)
Feb 22, 2011 41.43 41.64 41.27 41.41 16,185,406 -0.31(-0.75%)
Feb 18, 2011 41.57 41.80 41.34 41.72 18,152,032 +0.22(+0.53%)
Feb 17, 2011 41.22 41.60 41.19 41.50 10,449,019 +0.18(+0.45%)
Feb 16, 2011 41.38 41.47 41.31 41.32 13,805,916 -0.07(-0.17%)
Feb 15, 2011 41.37 41.44 41.29 41.39 12,556,542 -0.05(-0.13%)
Feb 14, 2011 41.44 41.63 41.41 41.44 11,909,977 +0.00(+0.00%)
Feb 11, 2011 41.47 41.76 41.31 41.44 14,106,816 -0.16(-0.38%)
Feb 10, 2011 41.40 41.69 41.25 41.60 12,648,722 +0.03(+0.08%)
Feb 09, 2011 41.60 41.61 41.40 41.56 12,511,231 -0.04(-0.10%)
Feb 08, 2011 41.61 41.64 41.48 41.61 11,524,062 +0.05(+0.12%)
Feb 07, 2011 41.56 41.64 41.41 41.56 12,039,612 +0.02(+0.05%)
Feb 04, 2011 41.61 41.64 41.41 41.54 14,245,988 -0.01(-0.02%)
Feb 03, 2011 41.41 41.63 41.37 41.54 14,771,017 +0.16(+0.38%)
Feb 02, 2011 41.28 41.48 41.16 41.39 14,638,589 -0.01(-0.02%)
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.