Indicators

Johnson & Johnson (NY: JNJ )

144.45 -3.14 (-2.13%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	69.61	70.54	69.33	70.14	12,666,500	+0.58(+0.83%)
Feb 27, 2014	69.41	69.61	69.10	69.56	9,245,318	+0.19(+0.27%)
Feb 26, 2014	69.37	69.70	69.11	69.37	8,318,835	+0.00(+0.00%)
Feb 25, 2014	69.74	69.95	69.03	69.37	8,381,758	+0.00(+0.00%)
Feb 24, 2014	69.62	70.04	69.37	69.37	11,040,804	-0.31(-0.45%)
Feb 21, 2014	69.94	70.24	69.63	69.69	9,694,329	-0.15(-0.22%)
Feb 20, 2014	69.32	70.10	69.03	69.84	10,782,816	+0.56(+0.81%)
Feb 19, 2014	69.66	70.12	69.22	69.28	10,176,114	-0.40(-0.58%)
Feb 18, 2014	70.13	70.19	69.62	69.68	9,162,014	-0.45(-0.64%)
Feb 14, 2014	70.00	70.12	70.12	70.12	7,255,631	+0.15(+0.22%)
Feb 13, 2014	69.55	70.02	69.33	69.97	7,838,644	+0.11(+0.15%)
Feb 12, 2014	70.27	70.30	69.51	69.87	10,179,736	-0.42(-0.59%)
Feb 11, 2014	68.86	70.28	68.76	70.28	15,286,339	+1.44(+2.09%)
Feb 10, 2014	68.22	68.85	67.89	68.85	10,687,857	+0.78(+1.14%)
Feb 07, 2014	67.22	68.07	66.99	68.07	12,601,227	+0.98(+1.45%)
Feb 06, 2014	66.25	67.10	66.19	67.09	13,240,479	+1.11(+1.68%)
Feb 05, 2014	65.38	66.28	65.38	65.98	14,110,252	+0.50(+0.76%)
Feb 04, 2014	65.72	65.97	65.08	65.48	15,127,075	-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.