Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 72.27 73.23 71.98 72.82 12,200,818 +0.60(+0.83%)
Feb 27, 2014 72.06 72.27 71.74 72.22 8,905,415 +0.20(+0.27%)
Feb 26, 2014 72.02 72.36 71.75 72.02 8,012,994 +0.00(+0.00%)
Feb 25, 2014 72.40 72.62 71.66 72.02 8,073,604 +0.00(+0.00%)
Feb 24, 2014 72.27 72.72 72.01 72.02 10,634,890 -0.32(-0.45%)
Feb 21, 2014 72.61 72.92 72.29 72.34 9,337,918 -0.16(-0.22%)
Feb 20, 2014 71.96 72.78 71.66 72.50 10,386,386 +0.58(+0.81%)
Feb 19, 2014 72.32 72.79 71.87 71.92 9,801,989 -0.42(-0.57%)
Feb 18, 2014 72.81 72.87 72.28 72.34 8,825,173 -0.46(-0.64%)
Feb 14, 2014 72.68 72.80 72.80 72.80 6,988,878 +0.16(+0.22%)
Feb 13, 2014 72.20 72.69 71.98 72.64 7,550,456 +0.11(+0.15%)
Feb 12, 2014 72.95 72.98 72.17 72.53 9,805,478 -0.43(-0.59%)
Feb 11, 2014 71.49 72.97 71.38 72.97 14,724,336 +1.49(+2.09%)
Feb 10, 2014 70.82 71.48 70.48 71.47 10,294,918 +0.81(+1.14%)
Feb 07, 2014 69.79 70.67 69.54 70.67 12,137,943 +1.01(+1.45%)
Feb 06, 2014 68.77 69.66 68.71 69.65 12,753,693 +1.15(+1.68%)
Feb 05, 2014 67.88 68.81 67.87 68.50 13,591,488 +0.52(+0.76%)
Feb 04, 2014 68.23 68.49 67.57 67.98 14,570,928 -0.13(-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.