Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	68.53	69.45	68.26	69.06	12,865,807	+0.57(+0.83%)
Feb 27, 2014	68.34	68.53	68.03	68.49	9,390,792	+0.19(+0.27%)
Feb 26, 2014	68.30	68.62	68.04	68.30	8,449,731	+0.00(+0.00%)
Feb 25, 2014	68.66	68.87	67.96	68.30	8,513,645	+0.00(+0.00%)
Feb 24, 2014	68.54	68.96	68.29	68.30	11,214,530	-0.31(-0.45%)
Feb 21, 2014	68.86	69.15	68.55	68.61	9,846,868	-0.15(-0.22%)
Feb 20, 2014	68.24	69.02	67.96	68.76	10,952,483	+0.55(+0.81%)
Feb 19, 2014	68.58	69.03	68.15	68.20	10,336,234	-0.39(-0.57%)
Feb 18, 2014	69.05	69.11	68.54	68.60	9,306,178	-0.44(-0.64%)
Feb 14, 2014	68.92	69.04	69.04	69.04	7,369,798	+0.15(+0.22%)
Feb 13, 2014	68.47	68.93	68.26	68.89	7,961,985	+0.10(+0.15%)
Feb 12, 2014	69.18	69.21	68.44	68.79	10,339,913	-0.41(-0.59%)
Feb 11, 2014	67.80	69.19	67.69	69.19	15,526,868	+1.41(+2.09%)
Feb 10, 2014	67.16	67.79	66.84	67.78	10,856,030	+0.77(+1.14%)
Feb 07, 2014	66.18	67.01	65.95	67.01	12,799,507	+0.96(+1.45%)
Feb 06, 2014	65.22	66.06	65.16	66.05	13,448,818	+1.09(+1.68%)
Feb 05, 2014	64.37	65.25	64.36	64.96	14,332,276	+0.49(+0.76%)
Feb 04, 2014	64.70	64.95	64.07	64.47	15,365,098	-0.12(-0.18%)

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.