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 28, 2006	37.88	37.89	37.56	37.71	13,669,181	-0.17(-0.45%)
Feb 27, 2006	37.92	38.30	37.83	37.88	10,712,381	+0.10(+0.26%)
Feb 24, 2006	38.39	38.39	37.56	37.79	15,857,088	-0.54(-1.42%)
Feb 23, 2006	38.60	38.64	38.24	38.33	14,909,041	-0.29(-0.75%)
Feb 22, 2006	38.60	38.73	38.40	38.62	13,218,240	-0.07(-0.19%)
Feb 21, 2006	38.68	38.81	38.43	38.69	9,920,558	+0.05(+0.12%)
Feb 17, 2006	38.71	38.77	38.43	38.64	10,353,921	+0.06(+0.15%)
Feb 16, 2006	38.89	38.89	38.32	38.58	18,181,040	-0.08(-0.20%)
Feb 15, 2006	38.65	38.86	38.40	38.66	12,709,669	+0.03(+0.08%)
Feb 14, 2006	38.40	38.77	38.40	38.63	15,006,566	+0.36(+0.94%)
Feb 13, 2006	38.19	38.36	37.97	38.27	7,666,768	+0.07(+0.19%)
Feb 10, 2006	38.40	38.44	38.10	38.20	12,470,747	-0.10(-0.27%)
Feb 09, 2006	38.70	39.06	38.14	38.30	18,543,934	-0.03(-0.09%)
Feb 08, 2006	37.32	38.43	37.24	38.34	22,359,968	+1.18(+3.17%)
Feb 07, 2006	37.29	37.50	37.09	37.16	15,806,643	-0.03(-0.09%)
Feb 06, 2006	37.62	37.66	37.06	37.19	16,232,210	-0.35(-0.92%)
Feb 03, 2006	37.46	37.62	37.30	37.54	16,845,490	-0.18(-0.47%)
Feb 02, 2006	38.17	38.19	37.67	37.71	15,308,468	-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.