Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	35.84	35.85	35.54	35.68	14,446,835	-0.16(-0.45%)
Feb 27, 2006	35.88	36.24	35.80	35.84	11,321,819	+0.09(+0.26%)
Feb 24, 2006	36.33	36.33	35.54	35.75	16,759,214	-0.51(-1.42%)
Feb 23, 2006	36.52	36.56	36.18	36.27	15,757,231	-0.27(-0.75%)
Feb 22, 2006	36.53	36.64	36.33	36.54	13,970,239	-0.07(-0.19%)
Feb 21, 2006	36.60	36.72	36.36	36.61	10,484,949	+0.04(+0.12%)
Feb 17, 2006	36.63	36.69	36.36	36.56	10,942,966	+0.06(+0.15%)
Feb 16, 2006	36.80	36.80	36.26	36.51	19,215,380	-0.07(-0.20%)
Feb 15, 2006	36.57	36.77	36.33	36.58	13,432,735	+0.03(+0.08%)
Feb 14, 2006	36.33	36.69	36.33	36.55	15,860,305	+0.34(+0.94%)
Feb 13, 2006	36.14	36.30	35.93	36.21	8,102,939	+0.07(+0.19%)
Feb 10, 2006	36.33	36.37	36.05	36.14	13,180,220	-0.10(-0.27%)
Feb 09, 2006	36.61	36.96	36.09	36.24	19,598,918	-0.03(-0.09%)
Feb 08, 2006	35.31	36.36	35.24	36.27	23,632,050	+1.11(+3.17%)
Feb 07, 2006	35.28	35.49	35.10	35.16	16,705,899	-0.03(-0.09%)
Feb 06, 2006	35.59	35.63	35.06	35.19	17,155,676	-0.33(-0.92%)
Feb 03, 2006	35.44	35.59	35.29	35.52	17,803,848	-0.17(-0.47%)
Feb 02, 2006	36.12	36.14	35.65	35.68	16,179,382	-0.13(-0.36%)

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.