Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	79.38	79.60	78.95	78.97	11,033,556	-0.22(-0.28%)
Feb 26, 2015	78.10	79.49	77.98	79.19	14,846,608	+1.22(+1.57%)
Feb 25, 2015	77.76	78.03	77.16	77.97	12,569,565	+0.39(+0.51%)
Feb 24, 2015	77.23	77.85	77.04	77.58	8,551,697	+0.40(+0.52%)
Feb 23, 2015	77.61	77.63	76.88	77.18	8,928,399	-0.06(-0.08%)
Feb 20, 2015	77.18	77.32	76.35	77.24	13,091,842	+0.20(+0.26%)
Feb 19, 2015	76.46	77.14	76.20	77.04	13,107,709	+0.57(+0.74%)
Feb 18, 2015	77.04	77.22	76.03	76.47	10,297,929	-0.37(-0.48%)
Feb 17, 2015	76.04	76.87	75.83	76.84	11,276,755	+0.63(+0.82%)
Feb 13, 2015	75.31	76.21	76.21	76.21	14,579,422	+0.90(+1.20%)
Feb 12, 2015	76.88	76.92	74.32	75.31	33,768,500	-1.48(-1.93%)
Feb 11, 2015	76.85	77.11	76.46	76.79	10,687,647	+0.02(+0.03%)
Feb 10, 2015	76.65	77.04	76.06	76.77	16,045,753	+0.44(+0.57%)
Feb 09, 2015	77.31	77.31	75.81	76.33	12,873,051	-1.01(-1.31%)
Feb 06, 2015	78.12	78.38	77.14	77.34	12,046,249	-1.04(-1.33%)
Feb 05, 2015	77.70	78.46	77.62	78.38	8,673,249	+0.84(+1.09%)
Feb 04, 2015	78.12	78.38	77.28	77.54	12,429,813	-0.84(-1.07%)
Feb 03, 2015	77.57	78.46	77.36	78.38	13,075,811	+1.25(+1.62%)

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.