Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	37.88	37.88	37.56	37.71	13,671,341	-0.17(-0.45%)
Feb 27, 2006	37.91	38.30	37.83	37.88	10,714,074	+0.10(+0.26%)
Feb 24, 2006	38.39	38.39	37.56	37.78	15,859,593	-0.54(-1.42%)
Feb 23, 2006	38.59	38.63	38.23	38.32	14,911,396	-0.29(-0.75%)
Feb 22, 2006	38.60	38.72	38.39	38.61	13,220,328	-0.07(-0.19%)
Feb 21, 2006	38.68	38.80	38.43	38.68	9,922,126	+0.05(+0.12%)
Feb 17, 2006	38.71	38.77	38.42	38.64	10,355,557	+0.06(+0.15%)
Feb 16, 2006	38.89	38.89	38.32	38.58	18,183,914	-0.08(-0.20%)
Feb 15, 2006	38.64	38.85	38.39	38.66	12,711,678	+0.03(+0.08%)
Feb 14, 2006	38.39	38.77	38.39	38.62	15,008,937	+0.36(+0.94%)
Feb 13, 2006	38.19	38.36	37.96	38.26	7,667,980	+0.07(+0.19%)
Feb 10, 2006	38.39	38.43	38.09	38.19	12,472,717	-0.10(-0.27%)
Feb 09, 2006	38.69	39.06	38.13	38.30	18,546,864	-0.03(-0.09%)
Feb 08, 2006	37.32	38.42	37.24	38.33	22,363,502	+1.18(+3.17%)
Feb 07, 2006	37.28	37.50	37.09	37.15	15,809,141	-0.03(-0.09%)
Feb 06, 2006	37.61	37.65	37.05	37.18	16,234,775	-0.35(-0.92%)
Feb 03, 2006	37.45	37.61	37.30	37.53	16,848,152	-0.18(-0.47%)
Feb 02, 2006	38.17	38.19	37.67	37.71	15,310,887	-0.14(-0.36%)

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.