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, 2013	55.59	55.70	55.42	55.42	16,218,249	-0.15(-0.28%)
Feb 27, 2013	55.11	55.67	55.05	55.58	11,233,370	+0.41(+0.75%)
Feb 26, 2013	55.26	55.59	54.98	55.16	14,752,648	+0.13(+0.24%)
Feb 25, 2013	55.69	55.83	55.03	55.03	14,560,921	-0.50(-0.89%)
Feb 22, 2013	55.63	55.70	55.32	55.53	11,773,598	-0.01(-0.01%)
Feb 21, 2013	55.25	55.64	55.18	55.53	13,084,766	+0.16(+0.29%)
Feb 20, 2013	55.48	55.61	55.30	55.38	10,876,220	-0.22(-0.40%)
Feb 19, 2013	54.93	55.63	54.88	55.60	13,492,868	+0.58(+1.05%)
Feb 15, 2013	54.70	55.02	54.55	55.02	14,574,389	+0.25(+0.46%)
Feb 14, 2013	54.54	54.97	54.46	54.77	13,401,524	+0.11(+0.20%)
Feb 13, 2013	54.75	54.81	54.45	54.66	11,093,998	-0.10(-0.18%)
Feb 12, 2013	54.49	54.80	54.49	54.76	10,518,022	+0.28(+0.52%)
Feb 11, 2013	54.39	54.54	54.22	54.48	7,885,800	-0.05(-0.09%)
Feb 08, 2013	54.31	54.62	53.99	54.53	11,286,076	+0.30(+0.56%)
Feb 07, 2013	54.05	54.33	53.95	54.23	13,562,549	-0.24(-0.44%)
Feb 06, 2013	53.87	54.47	53.84	54.47	16,726,557	+0.92(+1.73%)
Feb 04, 2013	53.14	53.64	53.14	53.54	12,735,481	-0.05(-0.09%)

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.