Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	151.49	153.64	151.03	153.07	10,074,100	-1.33(-0.86%)
Feb 25, 2022	148.82	155.31	151.36	154.40	12,192,434	+7.31(+4.97%)
Feb 24, 2022	148.61	148.94	144.84	147.09	13,889,121	-2.87(-1.91%)
Feb 23, 2022	150.22	151.27	149.61	149.95	8,619,477	+0.07(+0.05%)
Feb 22, 2022	152.14	152.30	149.23	149.88	7,384,606	-2.06(-1.36%)
Feb 18, 2022				151.94	0	-1.65(-1.07%)
Feb 17, 2022	154.53	154.75	152.42	153.59	6,737,664	-0.56(-0.37%)
Feb 16, 2022	153.87	155.12	153.15	154.15	9,178,075	-0.47(-0.30%)
Feb 15, 2022	153.53	155.35	153.42	154.62	7,175,989	+1.58(+1.03%)
Feb 14, 2022	155.00	155.24	151.39	153.04	9,700,736	-1.95(-1.26%)
Feb 11, 2022	156.30	157.25	154.84	155.00	14,202,213	-1.58(-1.01%)
Feb 10, 2022	158.23	158.24	156.46	156.57	11,204,082	-1.91(-1.21%)
Feb 09, 2022	159.02	159.18	158.27	158.49	5,828,920	-0.02(-0.01%)
Feb 08, 2022	158.05	159.00	157.55	158.51	6,812,654	+0.41(+0.26%)
Feb 07, 2022	158.41	158.72	157.12	158.09	6,562,638	-0.53(-0.33%)
Feb 04, 2022	158.03	159.87	157.22	158.62	7,024,955	-1.05(-0.65%)
Feb 03, 2022	159.20	160.46		159.66	6,752,372	-0.01(-0.01%)
Feb 02, 2022	156.79	159.87	156.79	159.67	7,985,227	+1.75(+1.11%)

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.