Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.84 85.59 84.65 84.79 12,536,916 -0.46(-0.54%)
Feb 26, 2016 86.09 86.17 84.96 85.25 11,229,136 -0.48(-0.56%)
Feb 25, 2016 84.58 85.74 84.43 85.73 10,041,356 +1.14(+1.35%)
Feb 24, 2016 83.28 84.68 82.98 84.59 11,255,940 +0.71(+0.85%)
Feb 23, 2016 84.34 84.45 83.78 83.88 8,225,012 -0.54(-0.64%)
Feb 22, 2016 83.94 84.42 83.85 84.42 8,616,190 +0.48(+0.57%)
Feb 19, 2016 83.47 84.36 83.31 83.94 11,593,725 +0.54(+0.65%)
Feb 18, 2016 82.27 83.75 82.02 83.40 13,427,364 +1.39(+1.70%)
Feb 17, 2016 82.21 82.60 81.79 82.01 11,128,579 +0.14(+0.18%)
Feb 16, 2016 81.91 82.45 81.33 81.87 13,062,873 +0.40(+0.49%)
Feb 12, 2016 81.47 81.47 81.47 81.47 11,292,463 +0.10(+0.12%)
Feb 11, 2016 80.38 81.63 79.99 81.37 15,580,389 -0.02(-0.03%)
Feb 10, 2016 81.65 82.34 81.10 81.39 12,289,754 -0.19(-0.24%)
Feb 09, 2016 81.06 81.80 80.79 81.59 12,553,243 -0.02(-0.03%)
Feb 08, 2016 80.26 82.82 80.19 81.61 17,902,616 +1.17(+1.45%)
Feb 05, 2016 82.14 82.23 79.83 80.44 19,400,480 -2.69(-3.23%)
Feb 04, 2016 82.90 83.28 82.19 83.13 12,984,767 -0.19(-0.23%)
Feb 03, 2016 82.93 83.51 81.62 83.32 12,706,468 +0.58(+0.71%)
Feb 02, 2016 82.65 83.42 82.41 82.74 13,263,838 -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.