Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 40.65 41.68 40.54 41.67 29,462,244 +1.22(+3.02%)
Feb 25, 2011 40.64 40.66 40.26 40.45 17,495,444 -0.05(-0.12%)
Feb 24, 2011 40.65 40.67 40.36 40.50 17,509,146 -0.09(-0.23%)
Feb 23, 2011 40.84 41.06 40.58 40.59 18,002,804 -0.17(-0.43%)
Feb 22, 2011 40.79 40.99 40.63 40.77 16,440,083 -0.31(-0.75%)
Feb 18, 2011 40.93 41.15 40.70 41.08 18,437,652 +0.22(+0.53%)
Feb 17, 2011 40.58 40.95 40.55 40.86 10,613,433 +0.18(+0.45%)
Feb 16, 2011 40.74 40.83 40.67 40.68 14,023,151 -0.07(-0.16%)
Feb 15, 2011 40.73 40.80 40.65 40.75 12,754,118 -0.05(-0.13%)
Feb 14, 2011 40.79 40.99 40.77 40.80 12,097,380 +0.00(+0.00%)
Feb 11, 2011 40.83 41.12 40.67 40.80 14,328,786 -0.15(-0.38%)
Feb 10, 2011 40.76 41.05 40.61 40.95 12,847,749 +0.03(+0.08%)
Feb 09, 2011 40.95 40.96 40.76 40.92 12,708,095 -0.04(-0.10%)
Feb 08, 2011 40.96 40.99 40.83 40.96 11,705,392 +0.05(+0.11%)
Feb 07, 2011 40.92 40.99 40.77 40.91 12,229,054 +0.02(+0.05%)
Feb 04, 2011 40.96 40.99 40.77 40.89 14,470,148 -0.01(-0.02%)
Feb 03, 2011 40.77 40.98 40.73 40.90 15,003,438 +0.15(+0.38%)
Feb 02, 2011 40.64 40.84 40.52 40.75 14,868,926 -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.