Indicators

Johnson & Johnson (NY: JNJ )

148.53 -1.03 (-0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	112.09	112.40	110.32	110.33	9,398,102	-1.52(-1.36%)
Feb 27, 2018	112.31	113.06	111.79	111.85	8,426,612	-0.34(-0.30%)
Feb 26, 2018	111.89	113.33	111.28	112.19	7,867,403	+0.76(+0.68%)
Feb 23, 2018	109.81	111.49	109.75	111.44	6,073,868	+1.78(+1.62%)
Feb 22, 2018			109.29	109.65	6,790,685	+0.00(+0.00%)
Feb 21, 2018	110.41	111.79	109.61	109.65	7,781,818	-0.81(-0.73%)
Feb 20, 2018	112.15	112.64	110.29	110.47	7,775,657	-1.92(-1.71%)
Feb 16, 2018		112.39	112.39	112.39	0	+1.62(+1.46%)
Feb 15, 2018	109.81	110.81	109.27	110.77	6,641,912	+1.32(+1.20%)
Feb 14, 2018	109.26	109.74	108.37	109.45	7,415,522	-0.25(-0.22%)
Feb 13, 2018		110.24		109.70	7,506,057	-0.26(-0.24%)
Feb 12, 2018	109.73	110.84	107.77	109.96	11,804,288	+0.62(+0.57%)
Feb 09, 2018	107.64	110.51	105.88	109.33	17,807,410	+2.68(+2.51%)
Feb 08, 2018	110.50	110.79	106.45	106.66	13,830,787	-4.27(-3.85%)
Feb 07, 2018	111.33	112.05	110.87	110.93	12,460,926	-0.35(-0.31%)
Feb 06, 2018	109.74	112.25	108.04	111.28	22,730,158	+0.51(+0.46%)
Feb 05, 2018	115.28	115.64	105.51	110.77	23,174,894	-5.44(-4.68%)
Feb 02, 2018	117.34	118.47	115.96	116.21	10,973,493	-1.98(-1.67%)

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.