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, 2013	56.01	56.12	55.85	55.85	16,096,078	-0.15(-0.28%)
Feb 27, 2013	55.53	56.10	55.47	56.00	11,148,750	+0.42(+0.75%)
Feb 26, 2013	55.68	56.01	55.40	55.58	14,641,517	+0.13(+0.24%)
Feb 25, 2013	56.11	56.25	55.45	55.45	14,451,234	-0.50(-0.89%)
Feb 22, 2013	56.05	56.12	55.74	55.95	11,684,908	-0.01(-0.01%)
Feb 21, 2013	55.66	56.06	55.60	55.96	12,986,199	+0.16(+0.29%)
Feb 20, 2013	55.90	56.03	55.72	55.80	10,794,290	-0.23(-0.40%)
Feb 19, 2013	55.34	56.05	55.29	56.02	13,391,227	+0.58(+1.05%)
Feb 15, 2013	55.12	55.44	54.97	55.44	14,464,601	+0.25(+0.46%)
Feb 14, 2013	54.96	55.39	54.87	55.18	13,300,571	+0.11(+0.20%)
Feb 13, 2013	55.17	55.23	54.86	55.08	11,010,427	-0.10(-0.18%)
Feb 12, 2013	54.90	55.22	54.90	55.18	10,438,790	+0.28(+0.52%)
Feb 11, 2013	54.80	54.96	54.63	54.89	7,826,396	-0.05(-0.09%)
Feb 08, 2013	54.72	55.04	54.40	54.94	11,201,059	+0.31(+0.56%)
Feb 07, 2013	54.46	54.74	54.36	54.64	13,460,382	-0.24(-0.44%)
Feb 06, 2013	54.28	54.88	54.25	54.88	16,600,557	+0.93(+1.73%)
Feb 04, 2013	53.55	54.05	53.55	53.95	12,639,545	-0.05(-0.09%)

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.