Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.36 137.29 130.82 134.48 19,825,500 -4.64(-3.34%)
Feb 27, 2020 142.56 144.77 138.95 139.12 12,564,664 -4.56(-3.17%)
Feb 26, 2020 145.35 146.22 143.59 143.68 10,093,796 -1.22(-0.84%)
Feb 25, 2020 145.99 146.75 143.83 144.90 10,529,047 -1.01(-0.69%)
Feb 24, 2020 146.50 149.00 145.25 145.91 10,588,530 -4.02(-2.68%)
Feb 21, 2020 148.09 150.24 147.54 149.93 7,776,800 +1.56(+1.05%)
Feb 20, 2020 148.61 149.38 147.40 148.37 7,464,687 -0.57(-0.38%)
Feb 19, 2020 149.21 149.76 148.58 148.94 6,115,196 -0.20(-0.13%)
Feb 18, 2020 150.47 150.74 149.06 149.14 7,230,693 -0.99(-0.66%)
Feb 14, 2020 150.56 150.64 149.15 150.13 5,716,500 +0.04(+0.03%)
Feb 13, 2020 150.16 151.04 149.88 150.09 5,480,206 -1.00(-0.66%)
Feb 12, 2020 151.87 152.15 150.92 151.09 5,166,761 -0.90(-0.59%)
Feb 11, 2020 152.29 152.38 151.54 151.99 3,715,329 +0.13(+0.09%)
Feb 10, 2020 151.68 151.91 150.89 151.86 4,835,638 -0.03(-0.02%)
Feb 07, 2020 153.34 153.46 151.55 151.89 5,700,200 -1.64(-1.07%)
Feb 06, 2020 154.25 154.50 152.74 153.53 6,201,174 -0.46(-0.30%)
Feb 05, 2020 151.72 154.02 151.31 153.99 5,979,927 +2.39(+1.58%)
Feb 04, 2020 151.49 152.75 151.20 151.60 6,541,429 +1.43(+0.95%)
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.