Indicators

Johnson & Johnson (NY: JNJ )

152.13 -1.27 (-0.83%)

Streaming Delayed Price Updated: 12:36 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	33.74	34.01	32.66	32.70	0	-1.60(-4.65%)
Feb 26, 2009	35.64	35.64	34.21	34.30	32,541,148	-0.99(-2.82%)
Feb 25, 2009	35.53	35.82	35.05	35.29	32,132,124	-0.38(-1.06%)
Feb 24, 2009	35.71	35.82	35.22	35.67	28,816,842	+0.58(+1.66%)
Feb 23, 2009	35.43	36.03	35.05	35.09	31,342,076	-0.65(-1.83%)
Feb 20, 2009	35.98	36.28	35.68	35.75	0	-0.84(-2.29%)
Feb 19, 2009	36.80	36.96	36.39	36.58	18,652,764	+0.07(+0.18%)
Feb 18, 2009	36.43	36.80	36.25	36.52	23,723,384	-0.10(-0.27%)
Feb 17, 2009	36.67	37.15	36.45	36.62	23,308,896	-0.73(-1.96%)
Feb 13, 2009	37.75	37.81	37.16	37.35	19,208,546	-0.44(-1.18%)
Feb 12, 2009	37.23	37.84	36.68	37.79	22,054,420	+0.29(+0.78%)
Feb 11, 2009	37.20	37.52	36.98	37.50	22,462,792	+0.39(+1.06%)
Feb 10, 2009	37.92	38.26	37.02	37.11	25,397,292	-1.16(-3.03%)
Feb 09, 2009	38.24	38.39	37.91	38.26	14,305,613	-0.01(-0.02%)
Feb 06, 2009	38.11	38.41	37.81	38.27	17,518,758	+0.26(+0.69%)
Feb 05, 2009	37.89	38.29	37.28	38.01	22,598,384	+0.10(+0.26%)
Feb 04, 2009	38.40	38.68	37.72	37.91	17,489,084	-0.41(-1.06%)
Feb 03, 2009	37.98	38.47	37.43	38.32	20,153,712	+0.58(+1.54%)

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.