Indicators

Johnson & Johnson (NY: JNJ )

152.16 -1.25 (-0.81%)

Streaming Delayed Price Updated: 2:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	148.04	148.41	144.36	144.81	15,777,092	-3.93(-2.64%)
Feb 25, 2021	149.07	149.59	148.03	148.73	10,625,662	+0.16(+0.10%)
Feb 24, 2021	148.41	150.22	147.05	148.58	11,231,639	+1.97(+1.34%)
Feb 23, 2021	147.36	149.13	146.58	146.61	7,704,809	-1.31(-0.88%)
Feb 22, 2021	147.92	148.53	146.48	147.92	7,050,065	-0.09(-0.06%)
Feb 19, 2021	150.39	150.72	147.95	148.01	9,019,097	-2.51(-1.67%)
Feb 18, 2021	149.81	150.90	149.21	150.52	5,713,944	+0.07(+0.05%)
Feb 17, 2021	149.82	150.84	149.26	150.45	7,353,603	+0.54(+0.36%)
Feb 16, 2021	151.28	151.71	149.52	149.91	6,224,893	-1.37(-0.91%)
Feb 12, 2021	149.30	151.53	148.94	151.28	4,859,266	+0.47(+0.31%)
Feb 11, 2021	151.66	152.01	150.39	150.81	5,360,597	-0.68(-0.45%)
Feb 10, 2021	152.47	152.52	150.48	151.49	6,516,838	+0.49(+0.32%)
Feb 09, 2021	150.03	151.29	149.82	151.00	6,099,759	+1.23(+0.82%)
Feb 08, 2021	149.87	150.68	148.83	149.77	6,636,812	+0.43(+0.29%)
Feb 05, 2021	149.72	150.25	148.81	149.35	10,455,515	+2.23(+1.52%)
Feb 04, 2021	146.21	147.20	145.09	147.11	8,322,038	+1.35(+0.93%)
Feb 03, 2021	146.16	146.69	144.91	145.76	9,470,530	-0.68(-0.47%)
Feb 02, 2021	148.38	148.63	146.38	146.44	12,590,712	-1.33(-0.90%)

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.