Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	111.17	111.48	109.42	109.43	9,475,567	-1.51(-1.36%)
Feb 27, 2018	111.39	112.13	110.88	110.94	8,496,070	-0.34(-0.30%)
Feb 26, 2018	110.97	112.40	110.37	111.27	7,932,251	+0.75(+0.68%)
Feb 23, 2018	108.91	110.58	108.85	110.52	6,123,933	+1.77(+1.62%)
Feb 22, 2018			108.40	108.76	6,846,659	+0.00(+0.00%)
Feb 21, 2018	109.50	110.87	108.72	108.76	7,845,961	-0.80(-0.73%)
Feb 20, 2018	111.24	111.72	109.39	109.56	7,839,749	-1.91(-1.71%)
Feb 16, 2018		111.47	111.47	111.47	0	+1.61(+1.46%)
Feb 15, 2018	108.92	109.91	108.38	109.86	6,696,659	+1.31(+1.20%)
Feb 14, 2018	108.36	108.84	107.48	108.56	7,476,646	-0.24(-0.22%)
Feb 13, 2018		109.34		108.80	7,567,927	-0.26(-0.24%)
Feb 12, 2018	108.83	109.94	106.89	109.06	11,901,587	+0.62(+0.57%)
Feb 09, 2018	106.76	109.60	105.02	108.44	17,954,190	+2.65(+2.51%)
Feb 08, 2018	109.59	109.88	105.58	105.79	13,944,790	-4.24(-3.85%)
Feb 07, 2018	110.42	111.14	109.96	110.02	12,563,637	-0.34(-0.31%)
Feb 06, 2018	108.84	111.34	107.16	110.36	22,917,516	+0.50(+0.46%)
Feb 05, 2018	114.34	114.69	104.65	109.86	23,365,918	-5.40(-4.68%)
Feb 02, 2018	116.39	117.51	115.01	115.26	11,063,945	-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.