Indicators

Johnson & Johnson (NY: JNJ )

151.24 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	84.15	84.89	83.96	84.09	12,640,254	-0.46(-0.54%)
Feb 26, 2016	85.38	85.46	84.26	84.55	11,321,694	-0.48(-0.56%)
Feb 25, 2016	83.89	85.04	83.74	85.03	10,124,124	+1.14(+1.35%)
Feb 24, 2016	82.60	83.99	82.30	83.89	11,348,719	+0.70(+0.85%)
Feb 23, 2016	83.65	83.76	83.10	83.19	8,292,808	-0.54(-0.64%)
Feb 22, 2016	83.26	83.73	83.17	83.73	8,687,211	+0.47(+0.57%)
Feb 19, 2016	82.79	83.67	82.63	83.26	11,689,289	+0.54(+0.65%)
Feb 18, 2016	81.60	83.07	81.35	82.72	13,538,042	+1.38(+1.70%)
Feb 17, 2016	81.54	81.93	81.12	81.34	11,220,309	+0.14(+0.18%)
Feb 16, 2016	81.24	81.78	80.66	81.20	13,170,547	+0.40(+0.49%)
Feb 12, 2016	80.80	80.80	80.80	80.80	11,385,543	+0.10(+0.12%)
Feb 11, 2016	79.72	80.96	79.34	80.70	15,708,814	-0.02(-0.03%)
Feb 10, 2016	80.98	81.66	80.44	80.73	12,391,055	-0.19(-0.24%)
Feb 09, 2016	80.39	81.13	80.13	80.92	12,656,715	-0.02(-0.03%)
Feb 08, 2016	79.60	82.14	79.53	80.94	18,050,182	+1.16(+1.45%)
Feb 05, 2016	81.47	81.55	79.18	79.78	19,560,394	-2.67(-3.23%)
Feb 04, 2016	82.22	82.60	81.52	82.45	13,091,797	-0.19(-0.23%)
Feb 03, 2016	82.25	82.83	80.95	82.64	12,811,203	+0.58(+0.71%)
Feb 02, 2016	81.97	82.74	81.74	82.06	13,373,168	-0.76(-0.92%)

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.