Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

Streaming Delayed 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 27, 2009	33.75	34.02	32.67	32.71	0	-1.60(-4.65%)
Feb 26, 2009	35.65	35.65	34.21	34.31	32,536,008	-0.99(-2.82%)
Feb 25, 2009	35.54	35.82	35.06	35.30	32,127,048	-0.38(-1.06%)
Feb 24, 2009	35.72	35.83	35.22	35.68	28,812,290	+0.58(+1.66%)
Feb 23, 2009	35.44	36.04	35.05	35.10	31,337,124	-0.65(-1.83%)
Feb 20, 2009	35.99	36.29	35.69	35.75	0	-0.84(-2.29%)
Feb 19, 2009	36.80	36.96	36.39	36.59	18,649,816	+0.07(+0.18%)
Feb 18, 2009	36.44	36.80	36.26	36.52	23,719,636	-0.10(-0.27%)
Feb 17, 2009	36.68	37.15	36.46	36.62	23,305,214	-0.73(-1.96%)
Feb 13, 2009	37.75	37.81	37.16	37.35	19,205,512	-0.44(-1.18%)
Feb 12, 2009	37.24	37.84	36.69	37.80	22,050,934	+0.29(+0.78%)
Feb 11, 2009	37.21	37.53	36.98	37.50	22,459,244	+0.39(+1.06%)
Feb 10, 2009	37.93	38.27	37.03	37.11	25,393,278	-1.16(-3.03%)
Feb 09, 2009	38.24	38.40	37.92	38.27	14,303,353	-0.01(-0.02%)
Feb 06, 2009	38.11	38.41	37.81	38.28	17,515,990	+0.26(+0.69%)
Feb 05, 2009	37.90	38.30	37.28	38.01	22,594,812	+0.10(+0.26%)
Feb 04, 2009	38.41	38.68	37.73	37.92	17,486,320	-0.41(-1.06%)
Feb 03, 2009	37.99	38.47	37.44	38.32	20,150,528	+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.