Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

Streaming Delayed 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	152.64	154.80	152.18	154.23	9,998,212	-1.34(-0.86%)
Feb 25, 2022	149.95	156.49	152.51	155.57	12,100,589	+7.37(+4.97%)
Feb 24, 2022	149.74	150.07	145.94	148.21	13,784,495	-2.89(-1.91%)
Feb 23, 2022	151.36	152.42	150.74	151.09	8,554,547	+0.08(+0.05%)
Feb 22, 2022	153.29	153.45	150.36	151.02	7,328,978	-2.08(-1.36%)
Feb 18, 2022				153.10	0	-1.66(-1.07%)
Feb 17, 2022	155.71	155.93	153.57	154.76	6,686,910	-0.57(-0.37%)
Feb 16, 2022	155.03	156.29	154.31	155.32	9,108,937	-0.47(-0.30%)
Feb 15, 2022	154.70	156.53	154.59	155.80	7,121,933	+1.59(+1.03%)
Feb 14, 2022	156.17	156.41	152.54	154.21	9,627,661	-1.97(-1.26%)
Feb 11, 2022	157.48	158.44	156.01	156.17	14,095,228	-1.59(-1.01%)
Feb 10, 2022	159.43	159.44	157.65	157.76	11,119,683	-1.93(-1.21%)
Feb 09, 2022	160.23	160.39	159.47	159.69	5,785,011	-0.02(-0.01%)
Feb 08, 2022	159.25	160.21	158.75	159.71	6,761,334	+0.42(+0.26%)
Feb 07, 2022	159.62	159.92	158.31	159.29	6,513,202	-0.53(-0.33%)
Feb 04, 2022	159.24	161.08	158.41	159.82	6,972,036	-1.05(-0.65%)
Feb 03, 2022	160.41	161.67		160.87	6,701,507	-0.01(-0.01%)
Feb 02, 2022	157.98	161.09	157.98	160.88	7,925,075	+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.