Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	119.55	121.25	115.54	118.77	22,447,326	-4.10(-3.34%)
Feb 27, 2020	125.91	127.86	122.72	122.87	14,226,280	-4.03(-3.17%)
Feb 26, 2020	128.37	129.14	126.82	126.90	11,428,652	-1.08(-0.84%)
Feb 25, 2020	128.94	129.61	127.03	127.98	11,921,463	-0.89(-0.69%)
Feb 24, 2020	129.39	131.60	128.28	128.87	11,988,812	-2.71(-2.06%)
Feb 21, 2020	129.96	131.85	129.48	131.58	8,861,392	+1.37(+1.05%)
Feb 20, 2020	130.42	131.10	129.36	130.21	8,505,750	-0.50(-0.38%)
Feb 19, 2020	130.95	131.43	130.40	130.71	6,968,052	-0.18(-0.13%)
Feb 18, 2020	132.05	132.29	130.82	130.89	8,239,122	-0.87(-0.66%)
Feb 14, 2020	132.13	132.20	130.90	131.75	6,513,752	+0.03(+0.03%)
Feb 13, 2020	131.78	132.55	131.53	131.72	6,244,503	-0.88(-0.66%)
Feb 12, 2020	133.28	133.53	132.45	132.60	5,887,343	-0.79(-0.59%)
Feb 11, 2020	133.65	133.73	132.99	133.39	4,233,487	+0.11(+0.09%)
Feb 10, 2020	133.12	133.32	132.42	133.27	5,510,040	-0.03(-0.02%)
Feb 07, 2020	134.57	134.67	133.00	133.30	6,495,179	-1.44(-1.07%)
Feb 06, 2020	135.37	135.59	134.04	134.74	7,066,021	-0.40(-0.30%)
Feb 05, 2020	133.15	135.17	132.79	135.14	6,813,918	+2.10(+1.58%)
Feb 04, 2020	132.95	134.05	132.69	133.04	7,453,730	+1.25(+0.95%)

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.