Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 117.69 119.43 117.47 118.29 11,660,197 +0.67(+0.57%)
Feb 27, 2019 117.32 117.95 117.21 117.63 5,057,102 -0.21(-0.18%)
Feb 26, 2019 118.12 118.57 117.78 117.83 5,898,938 -0.08(-0.07%)
Feb 25, 2019 118.04 119.03 117.62 117.91 7,908,347 +0.43(+0.37%)
Feb 22, 2019 116.35 117.51 115.95 117.48 6,074,026 +1.02(+0.87%)
Feb 21, 2019 116.09 116.78 115.47 116.46 7,658,144 -0.80(-0.68%)
Feb 20, 2019 116.94 117.59 116.73 117.26 6,601,882 +0.57(+0.49%)
Feb 19, 2019 117.08 117.29 116.64 116.70 6,901,557 -0.59(-0.51%)
Feb 15, 2019 116.27 117.32 116.11 117.29 7,749,796 +1.78(+1.54%)
Feb 14, 2019 115.50 115.95 114.68 115.51 4,546,859 -0.12(-0.10%)
Feb 13, 2019 115.30 116.09 114.56 115.63 8,988,338 +0.25(+0.22%)
Feb 12, 2019 113.59 115.50 113.59 115.38 7,253,592 +1.86(+1.64%)
Feb 11, 2019 113.79 114.10 112.89 113.52 5,769,844 -0.34(-0.30%)
Feb 08, 2019 113.48 113.92 113.13 113.87 5,158,817 +0.30(+0.27%)
Feb 07, 2019 113.91 114.07 113.12 113.57 7,074,677 -0.82(-0.71%)
Feb 06, 2019 114.45 114.87 113.78 114.38 5,890,645 +0.10(+0.09%)
Feb 05, 2019 114.83 115.14 114.17 114.28 7,400,623 +0.00(+0.00%)
Feb 04, 2019 115.21 115.37 113.70 114.28 8,987,545 -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.