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 28, 2011 41.28 42.33 41.17 42.32 29,010,424 +1.24(+3.02%)
Feb 25, 2011 41.27 41.29 40.89 41.08 17,227,142 -0.05(-0.12%)
Feb 24, 2011 41.28 41.30 40.98 41.13 17,240,634 -0.10(-0.23%)
Feb 23, 2011 41.48 41.69 41.21 41.22 17,726,720 -0.18(-0.43%)
Feb 22, 2011 41.42 41.63 41.26 41.40 16,187,964 -0.31(-0.75%)
Feb 18, 2011 41.57 41.79 41.33 41.72 18,154,900 +0.22(+0.53%)
Feb 17, 2011 41.21 41.59 41.18 41.50 10,450,670 +0.18(+0.45%)
Feb 16, 2011 41.37 41.46 41.30 41.31 13,808,097 -0.07(-0.16%)
Feb 15, 2011 41.37 41.44 41.29 41.38 12,558,526 -0.05(-0.13%)
Feb 14, 2011 41.43 41.63 41.40 41.44 11,911,859 +0.00(+0.00%)
Feb 11, 2011 41.46 41.76 41.31 41.44 14,109,045 -0.16(-0.38%)
Feb 10, 2011 41.39 41.69 41.24 41.59 12,650,721 +0.03(+0.08%)
Feb 09, 2011 41.59 41.60 41.39 41.56 12,513,208 -0.04(-0.10%)
Feb 08, 2011 41.60 41.63 41.47 41.60 11,525,883 +0.05(+0.12%)
Feb 07, 2011 41.56 41.63 41.40 41.55 12,041,514 +0.02(+0.05%)
Feb 04, 2011 41.60 41.63 41.40 41.53 14,248,240 -0.01(-0.02%)
Feb 03, 2011 41.41 41.62 41.36 41.54 14,773,351 +0.16(+0.38%)
Feb 02, 2011 41.27 41.48 41.15 41.38 14,640,902 -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.