Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 118.63 120.37 118.40 119.23 11,568,526 +0.67(+0.57%)
Feb 27, 2019 118.25 118.89 118.14 118.56 5,017,344 -0.21(-0.18%)
Feb 26, 2019 119.06 119.51 118.72 118.77 5,852,562 -0.08(-0.07%)
Feb 25, 2019 118.98 119.97 118.55 118.85 7,846,173 +0.44(+0.37%)
Feb 22, 2019 117.27 118.44 116.87 118.41 6,026,273 +1.02(+0.87%)
Feb 21, 2019 117.01 117.71 116.39 117.39 7,597,938 -0.81(-0.68%)
Feb 20, 2019 117.86 118.52 117.66 118.19 6,549,979 +0.57(+0.49%)
Feb 19, 2019 118.01 118.22 117.57 117.62 6,847,299 -0.60(-0.51%)
Feb 15, 2019 117.19 118.25 117.03 118.22 7,688,868 +1.79(+1.54%)
Feb 14, 2019 116.42 116.87 115.59 116.42 4,511,113 -0.12(-0.10%)
Feb 13, 2019 116.22 117.01 115.47 116.55 8,917,673 +0.25(+0.22%)
Feb 12, 2019 114.49 116.42 114.49 116.30 7,196,566 +1.87(+1.64%)
Feb 11, 2019 114.69 115.00 113.78 114.42 5,724,483 -0.35(-0.30%)
Feb 08, 2019 114.38 114.82 114.02 114.77 5,118,260 +0.30(+0.26%)
Feb 07, 2019 114.81 114.98 114.02 114.47 7,019,058 -0.82(-0.71%)
Feb 06, 2019 115.36 115.78 114.68 115.29 5,844,333 +0.10(+0.09%)
Feb 05, 2019 115.74 116.05 115.07 115.19 7,342,441 +0.00(+0.00%)
Feb 04, 2019 116.12 116.29 114.61 115.19 8,916,886 -1.14(-0.98%)
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.