Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.64 41.67 40.53 41.66 29,466,902 +1.22(+3.02%)
Feb 25, 2011 40.63 40.65 40.25 40.44 17,498,210 -0.05(-0.12%)
Feb 24, 2011 40.64 40.66 40.35 40.49 17,511,914 -0.09(-0.23%)
Feb 23, 2011 40.83 41.05 40.57 40.59 18,005,648 -0.17(-0.43%)
Feb 22, 2011 40.78 40.99 40.63 40.76 16,442,681 -0.31(-0.75%)
Feb 18, 2011 40.92 41.14 40.69 41.07 18,440,566 +0.22(+0.53%)
Feb 17, 2011 40.57 40.95 40.54 40.85 10,615,111 +0.18(+0.45%)
Feb 16, 2011 40.73 40.82 40.66 40.67 14,025,367 -0.07(-0.16%)
Feb 15, 2011 40.73 40.79 40.65 40.74 12,756,134 -0.05(-0.13%)
Feb 14, 2011 40.79 40.98 40.76 40.79 12,099,292 +0.00(+0.00%)
Feb 11, 2011 40.82 41.11 40.67 40.79 14,331,050 -0.15(-0.38%)
Feb 10, 2011 40.75 41.04 40.61 40.95 12,849,780 +0.03(+0.08%)
Feb 09, 2011 40.95 40.95 40.75 40.91 12,710,103 -0.04(-0.10%)
Feb 08, 2011 40.95 40.99 40.83 40.95 11,707,242 +0.05(+0.12%)
Feb 07, 2011 40.91 40.99 40.76 40.91 12,230,987 +0.02(+0.05%)
Feb 04, 2011 40.95 40.99 40.76 40.89 14,472,435 -0.01(-0.02%)
Feb 03, 2011 40.77 40.98 40.72 40.89 15,005,809 +0.15(+0.38%)
Feb 02, 2011 40.63 40.83 40.51 40.74 14,871,276 -0.01(-0.02%)
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.