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 29, 2012	46.18	46.21	45.82	46.08	16,177,392	-0.07(-0.15%)
Feb 28, 2012	45.74	46.32	45.67	46.15	16,356,945	+0.52(+1.13%)
Feb 27, 2012	45.50	45.77	45.33	45.63	12,037,314	-0.01(-0.02%)
Feb 24, 2012	45.87	45.87	45.45	45.64	14,799,289	-0.05(-0.11%)
Feb 23, 2012	45.75	46.36	45.55	45.69	12,811,249	+0.07(+0.15%)
Feb 22, 2012	45.68	45.86	45.53	45.62	11,613,032	-0.03(-0.06%)
Feb 21, 2012	45.78	45.79	45.44	45.65	11,514,250	+0.04(+0.08%)
Feb 17, 2012	45.77	45.82	45.49	45.61	12,905,276	+0.05(+0.11%)
Feb 16, 2012	45.34	45.73	45.23	45.56	11,675,671	+0.19(+0.42%)
Feb 15, 2012	45.28	45.58	45.25	45.37	12,781,094	+0.03(+0.06%)
Feb 14, 2012	45.44	45.52	45.15	45.35	12,792,722	-0.05(-0.11%)
Feb 13, 2012	45.55	45.58	45.34	45.40	13,767,226	+0.06(+0.12%)
Feb 10, 2012	45.42	45.46	45.09	45.34	19,883,072	-0.20(-0.45%)
Feb 09, 2012	45.73	45.87	45.49	45.54	15,581,945	-0.25(-0.54%)
Feb 08, 2012	45.76	45.86	45.68	45.79	9,763,884	-0.01(-0.03%)
Feb 07, 2012	45.73	45.89	45.63	45.80	13,131,362	+0.05(+0.11%)
Feb 06, 2012	45.94	46.03	45.65	45.75	13,586,631	-0.32(-0.69%)
Feb 03, 2012	46.25	46.34	45.99	46.07	12,875,314	+0.04(+0.08%)
Feb 02, 2012	46.10	46.30	45.87	46.03	11,800,855	-0.07(-0.15%)

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.