Johnson & Johnson (NY: JNJ )

159.24 -2.67 (-1.65%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 105.28 106.20 105.04 105.21 10,103,367 -0.57(-0.54%)
Feb 26, 2016 106.82 106.92 105.42 105.78 9,049,441 -0.60(-0.56%)
Feb 25, 2016 104.95 106.39 104.77 106.38 8,092,222 +1.42(+1.35%)
Feb 24, 2016 103.34 105.08 102.97 104.96 9,071,042 +0.88(+0.85%)
Feb 23, 2016 104.65 104.79 103.96 104.08 6,628,450 -0.67(-0.64%)
Feb 22, 2016 104.16 104.75 104.05 104.75 6,943,696 +0.59(+0.57%)
Feb 19, 2016 103.58 104.68 103.38 104.16 9,343,260 -0.08(-0.08%)
Feb 18, 2016 102.83 104.68 102.51 104.24 10,743,116 +1.74(+1.70%)
Feb 17, 2016 102.75 103.24 102.23 102.50 8,903,878 +0.18(+0.18%)
Feb 16, 2016 102.37 103.05 101.65 102.32 10,451,490 +0.50(+0.49%)
Feb 12, 2016 101.82 101.82 101.82 101.82 9,035,000 +0.12(+0.12%)
Feb 11, 2016 100.46 102.02 99.98 101.70 12,465,732 -0.03(-0.03%)
Feb 10, 2016 102.05 102.91 101.37 101.73 9,832,924 -0.24(-0.24%)
Feb 09, 2016 101.31 102.24 100.97 101.97 10,043,739 -0.03(-0.03%)
Feb 08, 2016 100.31 103.51 100.22 102.00 14,323,726 +1.46(+1.45%)
Feb 05, 2016 102.66 102.77 99.78 100.54 15,522,154 -3.36(-3.23%)
Feb 04, 2016 103.61 104.08 102.73 103.90 10,388,998 -0.24(-0.23%)
Feb 03, 2016 103.65 104.38 102.01 104.14 10,166,333 +0.73(+0.71%)
Feb 02, 2016 103.30 104.26 103.00 103.41 10,612,280 -0.96(-0.92%)
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.