Indicators

Johnson & Johnson (NY: JNJ )

152.38 -1.02 (-0.66%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	69.05	69.97	68.78	69.58	12,768,890	+0.57(+0.83%)
Feb 27, 2014	68.85	69.05	68.54	69.01	9,320,052	+0.19(+0.27%)
Feb 26, 2014	68.82	69.14	68.56	68.82	8,386,080	+0.00(+0.00%)
Feb 25, 2014	69.18	69.39	68.48	68.82	8,449,512	+0.00(+0.00%)
Feb 24, 2014	69.06	69.48	68.81	68.82	11,130,052	-0.31(-0.45%)
Feb 21, 2014	69.38	69.67	69.07	69.13	9,772,692	-0.15(-0.22%)
Feb 20, 2014	68.76	69.54	68.47	69.28	10,869,979	+0.55(+0.81%)
Feb 19, 2014	69.10	69.55	68.67	68.72	10,258,372	-0.40(-0.58%)
Feb 18, 2014	69.57	69.63	69.06	69.12	9,236,075	-0.44(-0.64%)
Feb 14, 2014	69.44	69.56	69.56	69.56	7,314,282	+0.15(+0.22%)
Feb 13, 2014	68.99	69.46	68.77	69.41	7,902,007	+0.11(+0.15%)
Feb 12, 2014	69.70	69.73	68.95	69.31	10,262,023	-0.41(-0.59%)
Feb 11, 2014	68.31	69.72	68.20	69.72	15,409,905	+1.42(+2.09%)
Feb 10, 2014	67.67	68.30	67.34	68.29	10,774,252	+0.77(+1.14%)
Feb 07, 2014	66.68	67.52	66.45	67.52	12,703,088	+0.97(+1.45%)
Feb 06, 2014	65.72	66.56	65.66	66.56	13,347,508	+1.10(+1.68%)
Feb 05, 2014	64.86	65.75	64.85	65.45	14,224,311	+0.49(+0.76%)
Feb 04, 2014	65.19	65.45	64.56	64.96	15,249,354	-0.12(-0.18%)

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.