Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	150.36	150.64	148.47	148.69	9,646,836	-2.30(-1.52%)
Feb 27, 2023	151.78	152.22	150.45	150.99	7,489,832	-0.33(-0.22%)
Feb 24, 2023	151.98	152.17	150.58	151.32	8,957,008	-1.71(-1.12%)
Feb 23, 2023	153.00	153.85	152.00	153.02	9,672,794	-0.05(-0.03%)
Feb 22, 2023	153.77	154.11	152.68	153.07	10,116,457	-0.21(-0.14%)
Feb 21, 2023	154.89	155.57	153.18	153.29	9,711,052	-2.32(-1.49%)
Feb 17, 2023	152.34	156.30	151.95	155.60	12,783,399	+3.18(+2.09%)
Feb 16, 2023	153.22	153.78	152.11	152.42	11,620,987	-1.09(-0.71%)
Feb 15, 2023	156.00	156.03	153.43	153.51	13,103,694	-2.57(-1.65%)
Feb 14, 2023	156.76	156.98	155.81	156.08	6,549,467	-0.68(-0.44%)
Feb 13, 2023	155.40	156.83	155.22	156.77	6,651,091	+0.58(+0.37%)
Feb 10, 2023	155.82	156.81	155.42	156.19	7,296,326	+0.72(+0.47%)
Feb 09, 2023	157.61	158.74	155.15	155.47	8,252,321	-2.13(-1.35%)
Feb 08, 2023	157.30	158.51	156.91	157.59	6,285,178	+0.20(+0.13%)
Feb 07, 2023	155.66	157.85	155.49	157.39	7,593,353	+0.04(+0.02%)
Feb 06, 2023	158.50	158.79	157.10	157.35	7,286,990	-1.20(-0.76%)
Feb 03, 2023	159.93	160.19	157.87	158.56	7,130,734	-0.90(-0.56%)
Feb 02, 2023	157.01	160.11	156.84	159.45	10,483,704	+0.60(+0.38%)

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.