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, 2022	152.61	154.78	152.15	154.21	9,999,792	-1.34(-0.86%)
Feb 25, 2022	149.92	156.47	152.48	155.55	12,102,501	+7.36(+4.97%)
Feb 24, 2022	149.72	150.05	145.91	148.18	13,786,673	-2.89(-1.91%)
Feb 23, 2022	151.34	152.40	150.72	151.07	8,555,898	+0.08(+0.05%)
Feb 22, 2022	153.27	153.43	150.34	150.99	7,330,136	-2.08(-1.36%)
Feb 18, 2022				153.07	0	-1.66(-1.07%)
Feb 17, 2022	155.68	155.90	153.55	154.73	6,687,967	-0.57(-0.37%)
Feb 16, 2022	155.01	156.27	154.28	155.30	9,110,377	-0.47(-0.30%)
Feb 15, 2022	154.68	156.51	154.56	155.77	7,123,059	+1.59(+1.03%)
Feb 14, 2022	156.15	156.39	152.51	154.18	9,629,183	-1.96(-1.26%)
Feb 11, 2022	157.46	158.42	155.99	156.15	14,097,456	-1.59(-1.01%)
Feb 10, 2022	159.41	159.41	157.63	157.74	11,121,441	-1.93(-1.21%)
Feb 09, 2022	160.21	160.36	159.44	159.67	5,785,925	-0.02(-0.01%)
Feb 08, 2022	159.23	160.19	158.72	159.68	6,762,403	+0.42(+0.26%)
Feb 07, 2022	159.59	159.90	158.29	159.26	6,514,231	-0.53(-0.33%)
Feb 04, 2022	159.21	161.05	158.39	159.80	6,973,138	-1.05(-0.65%)
Feb 03, 2022	160.38	161.65		160.85	6,702,566	-0.01(-0.01%)
Feb 02, 2022	157.95	161.06	157.95	160.86	7,926,328	+1.76(+1.11%)

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.