Indicators

Johnson & Johnson (NY: JNJ )

152.31 -1.09 (-0.71%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	111.19	111.50	109.44	109.45	9,474,071	-1.51(-1.36%)
Feb 27, 2018	111.41	112.15	110.90	110.95	8,494,728	-0.34(-0.30%)
Feb 26, 2018	110.99	112.42	110.39	111.29	7,930,998	+0.75(+0.68%)
Feb 23, 2018	108.93	110.59	108.87	110.54	6,122,966	+1.77(+1.62%)
Feb 22, 2018			108.42	108.78	6,845,577	+0.00(+0.00%)
Feb 21, 2018	109.52	110.89	108.73	108.78	7,844,721	-0.80(-0.73%)
Feb 20, 2018	111.25	111.74	109.40	109.58	7,838,511	-1.91(-1.71%)
Feb 16, 2018		111.49	111.49	111.49	0	+1.61(+1.46%)
Feb 15, 2018	108.93	109.92	108.39	109.88	6,695,601	+1.31(+1.20%)
Feb 14, 2018	108.38	108.86	107.50	108.57	7,475,465	-0.24(-0.22%)
Feb 13, 2018		109.35		108.82	7,566,732	-0.26(-0.24%)
Feb 12, 2018	108.85	109.96	106.90	109.08	11,899,707	+0.62(+0.57%)
Feb 09, 2018	106.77	109.62	105.03	108.46	17,951,354	+2.65(+2.51%)
Feb 08, 2018	109.61	109.90	105.59	105.80	13,942,587	-4.24(-3.85%)
Feb 07, 2018	110.43	111.15	109.98	110.04	12,561,653	-0.34(-0.31%)
Feb 06, 2018	108.86	111.35	107.18	110.38	22,913,896	+0.50(+0.46%)
Feb 05, 2018	114.36	114.71	104.66	109.88	23,362,226	-5.40(-4.69%)
Feb 02, 2018	116.40	117.53	115.03	115.28	11,062,197	-1.96(-1.67%)

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.