Skip to main content

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

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.