Johnson & Johnson (NY: JNJ )

171.41 USD +3.03 (+1.80%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 103.04 103.33 102.48 102.51 8,500,014 -0.29(-0.28%)
Feb 26, 2015 101.38 103.18 101.22 102.80 11,437,507 +1.59(+1.57%)
Feb 25, 2015 100.94 101.29 100.16 101.21 9,683,322 +0.51(+0.51%)
Feb 24, 2015 100.25 101.05 100.00 100.70 6,588,043 +0.52(+0.52%)
Feb 23, 2015 100.74 100.77 99.80 100.18 6,878,246 -0.08(-0.08%)
Feb 20, 2015 100.18 100.37 99.11 100.26 10,085,673 -0.44(-0.44%)
Feb 19, 2015 99.95 100.84 99.61 100.70 10,027,705 +0.74(+0.74%)
Feb 18, 2015 100.70 100.94 99.38 99.96 7,878,157 -0.48(-0.48%)
Feb 17, 2015 99.39 100.48 99.12 100.44 8,626,982 +0.82(+0.82%)
Feb 13, 2015 98.44 99.62 99.62 99.62 11,153,600 +1.18(+1.20%)
Feb 12, 2015 100.50 100.54 97.15 98.44 25,833,696 -1.94(-1.93%)
Feb 11, 2015 100.46 100.79 99.95 100.38 8,176,301 +0.03(+0.03%)
Feb 10, 2015 100.19 100.70 99.43 100.35 12,275,378 +0.57(+0.57%)
Feb 09, 2015 101.06 101.06 99.10 99.78 9,848,186 -1.32(-1.31%)
Feb 06, 2015 102.11 102.45 100.83 101.10 9,215,663 -1.36(-1.33%)
Feb 05, 2015 101.57 102.56 101.46 102.46 6,635,239 +1.10(+1.09%)
Feb 04, 2015 102.12 102.45 101.02 101.36 9,509,099 -1.10(-1.07%)
Feb 03, 2015 101.40 102.56 101.12 102.46 10,003,302 +1.63(+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.