Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	120.46	122.17	116.42	119.67	22,278,232	-4.13(-3.34%)
Feb 27, 2020	126.86	128.83	123.65	123.80	14,119,114	-4.06(-3.17%)
Feb 26, 2020	129.35	130.12	127.78	127.86	11,342,560	-1.09(-0.84%)
Feb 25, 2020	129.92	130.59	128.00	128.95	11,831,659	-0.90(-0.69%)
Feb 24, 2020	130.37	132.60	129.26	129.85	11,898,501	-2.73(-2.06%)
Feb 21, 2020	130.95	132.85	130.47	132.58	8,794,640	+1.38(+1.05%)
Feb 20, 2020	131.41	132.09	130.34	131.20	8,441,677	-0.50(-0.38%)
Feb 19, 2020	131.94	132.43	131.38	131.70	6,915,562	-0.18(-0.13%)
Feb 18, 2020	133.06	133.29	131.81	131.88	8,177,057	-0.88(-0.66%)
Feb 14, 2020	133.13	133.21	131.89	132.75	6,464,684	+0.04(+0.03%)
Feb 13, 2020	132.78	133.56	132.53	132.72	6,197,464	-0.89(-0.66%)
Feb 12, 2020	134.29	134.54	133.45	133.60	5,842,994	-0.80(-0.59%)
Feb 11, 2020	134.66	134.74	134.00	134.40	4,201,597	+0.12(+0.09%)
Feb 10, 2020	134.12	134.33	133.43	134.28	5,468,534	-0.03(-0.02%)
Feb 07, 2020	135.59	135.69	134.01	134.31	6,446,251	-1.45(-1.07%)
Feb 06, 2020	136.40	136.62	135.06	135.76	7,012,793	-0.41(-0.30%)
Feb 05, 2020	134.16	136.19	133.80	136.17	6,762,589	+2.11(+1.58%)
Feb 04, 2020	133.96	135.07	133.70	134.06	7,397,581	+1.27(+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.