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 27, 2015	79.98	80.21	79.55	79.57	10,950,441	-0.23(-0.28%)
Feb 26, 2015	78.69	80.09	78.57	79.80	14,734,769	+1.23(+1.57%)
Feb 25, 2015	78.35	78.62	77.75	78.56	12,474,879	+0.40(+0.51%)
Feb 24, 2015	77.82	78.44	77.62	78.17	8,487,277	+0.40(+0.52%)
Feb 23, 2015	78.20	78.22	77.47	77.76	8,861,141	-0.06(-0.08%)
Feb 20, 2015	77.76	77.91	76.93	77.82	12,993,221	+0.20(+0.26%)
Feb 19, 2015	77.04	77.73	76.78	77.62	13,008,969	+0.57(+0.74%)
Feb 18, 2015	77.62	77.81	76.61	77.05	10,220,355	-0.37(-0.48%)
Feb 17, 2015	76.61	77.45	76.40	77.42	11,191,807	+0.63(+0.82%)
Feb 13, 2015	75.88	76.79	76.79	76.79	14,469,596	+0.91(+1.20%)
Feb 12, 2015	77.47	77.50	74.89	75.88	33,514,124	-1.50(-1.93%)
Feb 11, 2015	77.44	77.69	77.04	77.38	10,607,138	+0.02(+0.03%)
Feb 10, 2015	77.23	77.62	76.64	77.35	15,924,882	+0.44(+0.57%)
Feb 09, 2015	77.90	77.90	76.39	76.91	12,776,079	-1.02(-1.31%)
Feb 06, 2015	78.71	78.97	77.72	77.93	11,955,505	-1.05(-1.33%)
Feb 05, 2015	78.29	79.06	78.21	78.98	8,607,914	+0.85(+1.09%)
Feb 04, 2015	78.72	78.97	77.87	78.13	12,336,180	-0.85(-1.07%)
Feb 03, 2015	78.16	79.06	77.95	78.98	12,977,311	+1.26(+1.62%)

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.