Indicators

Johnson & Johnson (NY: JNJ )

152.19 -1.21 (-0.79%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	79.97	80.19	79.53	79.56	10,952,171	-0.23(-0.28%)
Feb 26, 2015	78.68	80.08	78.56	79.78	14,737,097	+1.23(+1.57%)
Feb 25, 2015	78.34	78.61	77.73	78.55	12,476,849	+0.40(+0.51%)
Feb 24, 2015	77.80	78.43	77.61	78.15	8,488,618	+0.40(+0.52%)
Feb 23, 2015	78.18	78.21	77.46	77.75	8,862,541	-0.06(-0.08%)
Feb 20, 2015	77.75	77.89	76.92	77.81	12,995,274	+0.20(+0.26%)
Feb 19, 2015	77.03	77.72	76.77	77.61	13,011,027	+0.57(+0.74%)
Feb 18, 2015	77.61	77.80	76.59	77.04	10,221,971	-0.37(-0.48%)
Feb 17, 2015	76.60	77.44	76.39	77.41	11,193,577	+0.63(+0.82%)
Feb 13, 2015	75.87	76.78	76.78	76.78	14,471,884	+0.91(+1.20%)
Feb 12, 2015	77.46	77.49	74.87	75.87	33,519,426	-1.50(-1.93%)
Feb 11, 2015	77.43	77.68	77.03	77.36	10,608,815	+0.02(+0.03%)
Feb 10, 2015	77.22	77.61	76.63	77.34	15,927,400	+0.44(+0.57%)
Feb 09, 2015	77.89	77.89	76.38	76.90	12,778,099	-1.02(-1.31%)
Feb 06, 2015	78.70	78.96	77.71	77.92	11,957,396	-1.05(-1.33%)
Feb 05, 2015	78.28	79.04	78.20	78.97	8,609,275	+0.85(+1.09%)
Feb 04, 2015	78.70	78.96	77.86	78.12	12,338,131	-0.85(-1.07%)
Feb 03, 2015	78.15	79.04	77.93	78.97	12,979,364	+1.26(+1.62%)

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.