Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	153.87	156.05	153.41	155.48	9,918,040	-1.35(-0.86%)
Feb 25, 2022	151.16	157.76	153.74	156.83	12,003,559	+7.43(+4.97%)
Feb 24, 2022	150.95	151.28	147.12	149.40	13,673,962	-2.91(-1.91%)
Feb 23, 2022	152.59	153.65	151.96	152.31	8,485,951	+0.08(+0.05%)
Feb 22, 2022	154.53	154.69	151.58	152.24	7,270,210	-2.10(-1.36%)
Feb 18, 2022				154.33	0	-1.67(-1.07%)
Feb 17, 2022	156.96	157.19	154.81	156.01	6,633,290	-0.57(-0.37%)
Feb 16, 2022	156.29	157.56	155.56	156.58	9,035,896	-0.48(-0.30%)
Feb 15, 2022	155.95	157.80	155.84	157.06	7,064,825	+1.60(+1.03%)
Feb 14, 2022	157.43	157.68	153.77	155.45	9,550,461	-1.98(-1.26%)
Feb 11, 2022	158.76	159.72	157.27	157.43	13,982,204	-1.61(-1.01%)
Feb 10, 2022	160.72	160.73	158.93	159.04	11,030,518	-1.94(-1.21%)
Feb 09, 2022	161.53	161.69	160.76	160.98	5,738,623	-0.02(-0.01%)
Feb 08, 2022	160.54	161.51	160.03	161.00	6,707,118	+0.42(+0.26%)
Feb 07, 2022	160.91	161.22	159.59	160.58	6,460,975	-0.53(-0.33%)
Feb 04, 2022	160.52	162.38	159.69	161.11	6,916,130	-1.06(-0.65%)
Feb 03, 2022	161.71	162.98		162.17	6,647,770	-0.01(-0.01%)
Feb 02, 2022	159.25	162.39	159.25	162.18	7,861,527	+1.77(+1.11%)

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.