Indicators

Johnson & Johnson (NY: JNJ )

154.42 -0.98 (-0.63%)

Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	70.14	71.07	69.86	70.67	12,571,053	+0.58(+0.83%)
Feb 27, 2014	69.94	70.14	69.62	70.09	9,175,650	+0.19(+0.27%)
Feb 26, 2014	69.90	70.23	69.64	69.90	8,256,149	+0.00(+0.00%)
Feb 25, 2014	70.27	70.48	69.55	69.90	8,318,598	+0.00(+0.00%)
Feb 24, 2014	70.15	70.57	69.89	69.90	10,957,607	-0.31(-0.45%)
Feb 21, 2014	70.47	70.77	70.16	70.21	9,621,278	-0.15(-0.22%)
Feb 20, 2014	69.84	70.63	69.55	70.37	10,701,562	+0.56(+0.81%)
Feb 19, 2014	70.19	70.65	69.75	69.80	10,099,432	-0.40(-0.58%)
Feb 18, 2014	70.66	70.73	70.15	70.21	9,092,974	-0.45(-0.64%)
Feb 14, 2014	70.54	70.66	70.66	70.66	7,200,957	+0.15(+0.22%)
Feb 13, 2014	70.08	70.55	69.86	70.50	7,779,576	+0.11(+0.15%)
Feb 12, 2014	70.80	70.83	70.04	70.40	10,103,026	-0.42(-0.59%)
Feb 11, 2014	69.38	70.82	69.28	70.82	15,171,148	+1.45(+2.09%)
Feb 10, 2014	68.74	69.38	68.40	69.37	10,607,319	+0.78(+1.14%)
Feb 07, 2014	67.73	68.59	67.50	68.59	12,506,270	+0.98(+1.45%)
Feb 06, 2014	66.75	67.61	66.69	67.60	13,140,706	+1.12(+1.68%)
Feb 05, 2014	65.88	66.78	65.87	66.48	14,003,924	+0.50(+0.76%)
Feb 04, 2014	66.22	66.48	65.58	65.98	15,013,085	-0.12(-0.18%)

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.