Skip to main content

Johnson & Johnson (NY: JNJ )

158.70 +0.74 (+0.47%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 153.85 156.03 153.38 155.45 9,919,607 -1.35(-0.86%)
Feb 25, 2022 151.14 157.73 153.72 156.80 12,005,456 +7.43(+4.97%)
Feb 24, 2022 150.93 151.26 147.09 149.38 13,676,123 -2.91(-1.91%)
Feb 23, 2022 152.56 153.63 151.94 152.29 8,487,292 +0.08(+0.05%)
Feb 22, 2022 154.51 154.67 151.55 152.21 7,271,358 -2.10(-1.36%)
Feb 18, 2022 154.31 0 -1.67(-1.07%)
Feb 17, 2022 156.94 157.16 154.79 155.98 6,634,338 -0.57(-0.37%)
Feb 16, 2022 156.26 157.53 155.53 156.55 9,037,324 -0.48(-0.31%)
Feb 15, 2022 155.93 157.78 155.81 157.03 7,065,941 +1.60(+1.03%)
Feb 14, 2022 157.41 157.65 153.75 155.43 9,551,970 -1.98(-1.26%)
Feb 11, 2022 158.73 159.70 157.25 157.41 13,984,414 -1.61(-1.01%)
Feb 10, 2022 160.69 160.70 158.90 159.01 11,032,262 -1.94(-1.21%)
Feb 09, 2022 161.50 161.66 160.73 160.96 5,739,530 -0.02(-0.01%)
Feb 08, 2022 160.51 161.48 160.01 160.97 6,708,178 +0.42(+0.26%)
Feb 07, 2022 160.88 161.19 159.57 160.55 6,461,996 -0.53(-0.33%)
Feb 04, 2022 160.50 162.35 159.67 161.09 6,917,223 -1.06(-0.65%)
Feb 03, 2022 161.68 162.96 162.15 6,648,821 -0.01(-0.01%)
Feb 02, 2022 159.23 162.36 159.23 162.16 7,862,769 +1.77(+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.