Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	162.00	162.19	160.94	161.38	9,849,110	-0.17(-0.11%)
Feb 28, 2024	161.00	161.61	160.29	161.55	6,070,944	+0.57(+0.35%)
Feb 27, 2024	160.34	161.04	159.64	160.98	5,081,118	+0.19(+0.12%)
Feb 26, 2024	161.80	162.01	160.57	160.79	5,465,260	-1.05(-0.65%)
Feb 23, 2024	160.88	162.25	160.16	161.84	6,725,984	+1.39(+0.87%)
Feb 22, 2024	158.98	160.74	157.77	160.45	8,056,093	+1.77(+1.12%)
Feb 21, 2024	158.02	158.69	157.13	158.68	7,472,492	+0.82(+0.52%)
Feb 20, 2024	156.56	158.61	156.44	157.86	9,501,247	+1.31(+0.84%)
Feb 16, 2024	156.60	157.25	155.67	156.55	8,543,800	-0.18(-0.11%)
Feb 15, 2024	154.81	157.28	154.72	156.73	7,517,650	+2.16(+1.40%)
Feb 14, 2024	155.17	155.28	153.67	154.57	9,205,129	-0.72(-0.47%)
Feb 13, 2024	156.45	157.26	154.58	155.29	8,685,785	-1.37(-0.87%)
Feb 12, 2024	155.40	157.22	155.17	156.66	6,752,094	+1.08(+0.70%)
Feb 09, 2024	155.09	156.01	154.50	155.58	6,578,779	+0.36(+0.23%)
Feb 08, 2024	156.15	156.15	154.14	155.22	9,828,720	-1.57(-1.00%)
Feb 07, 2024	156.61	158.17	156.50	156.79	8,755,998	-0.08(-0.05%)
Feb 06, 2024	154.66	157.53	154.43	156.87	9,300,011	+2.24(+1.45%)
Feb 05, 2024	155.43	155.71	154.17	154.63	9,190,843	-0.80(-0.52%)
Feb 02, 2024	156.78	157.12	154.76	155.43	8,358,951	-1.74(-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.