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, 2019	117.68	119.41	117.45	118.27	11,662,039	+0.67(+0.57%)
Feb 27, 2019	117.31	117.94	117.19	117.61	5,057,901	-0.21(-0.18%)
Feb 26, 2019	118.10	118.55	117.76	117.81	5,899,871	-0.08(-0.07%)
Feb 25, 2019	118.02	119.01	117.60	117.89	7,909,597	+0.43(+0.37%)
Feb 22, 2019	116.33	117.50	115.93	117.46	6,074,986	+1.02(+0.87%)
Feb 21, 2019	116.07	116.76	115.46	116.45	7,659,355	-0.80(-0.68%)
Feb 20, 2019	116.92	117.57	116.71	117.25	6,602,925	+0.57(+0.49%)
Feb 19, 2019	117.06	117.27	116.63	116.68	6,902,649	-0.59(-0.51%)
Feb 15, 2019	116.25	117.30	116.09	117.27	7,751,021	+1.78(+1.54%)
Feb 14, 2019	115.48	115.93	114.67	115.49	4,547,578	-0.12(-0.10%)
Feb 13, 2019	115.28	116.07	114.55	115.61	8,989,759	+0.25(+0.22%)
Feb 12, 2019	113.57	115.48	113.57	115.36	7,254,739	+1.86(+1.64%)
Feb 11, 2019	113.77	114.08	112.87	113.50	5,770,756	-0.34(-0.30%)
Feb 08, 2019	113.46	113.90	113.11	113.85	5,159,633	+0.30(+0.27%)
Feb 07, 2019	113.89	114.06	113.10	113.55	7,075,796	-0.82(-0.71%)
Feb 06, 2019	114.43	114.86	113.76	114.36	5,891,576	+0.10(+0.09%)
Feb 05, 2019	114.81	115.12	114.15	114.26	7,401,793	+0.00(+0.00%)
Feb 04, 2019	115.19	115.35	113.69	114.26	8,988,966	-1.14(-0.98%)

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.