Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	83.53	84.26	83.34	83.47	12,734,182	-0.45(-0.54%)
Feb 26, 2016	84.75	84.83	83.64	83.93	11,405,825	-0.48(-0.56%)
Feb 25, 2016	83.27	84.41	83.13	84.40	10,199,355	+1.13(+1.35%)
Feb 24, 2016	81.99	83.37	81.70	83.28	11,433,050	+0.70(+0.85%)
Feb 23, 2016	83.03	83.14	82.48	82.58	8,354,432	-0.53(-0.64%)
Feb 22, 2016	82.64	83.11	82.55	83.11	8,751,765	+0.47(+0.57%)
Feb 19, 2016	82.18	83.05	82.02	82.64	11,776,151	+0.53(+0.65%)
Feb 18, 2016	81.00	82.45	80.75	82.11	13,638,642	+1.37(+1.70%)
Feb 17, 2016	80.94	81.32	80.53	80.74	11,303,685	+0.14(+0.18%)
Feb 16, 2016	80.64	81.17	80.07	80.60	13,268,416	+0.39(+0.49%)
Feb 12, 2016	80.20	80.20	80.20	80.20	11,470,148	+0.09(+0.12%)
Feb 11, 2016	79.13	80.36	78.75	80.11	15,825,544	-0.02(-0.03%)
Feb 10, 2016	80.38	81.06	79.85	80.13	12,483,132	-0.19(-0.24%)
Feb 09, 2016	79.80	80.53	79.54	80.32	12,750,766	-0.02(-0.03%)
Feb 08, 2016	79.01	81.53	78.94	80.35	18,184,312	+1.15(+1.45%)
Feb 05, 2016	80.86	80.95	78.60	79.19	19,705,744	-2.65(-3.23%)
Feb 04, 2016	81.61	81.99	80.92	81.84	13,189,081	-0.19(-0.23%)
Feb 03, 2016	81.64	82.22	80.35	82.03	12,906,402	+0.58(+0.71%)
Feb 02, 2016	81.37	82.13	81.13	81.46	13,472,543	-0.76(-0.92%)

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.