Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	147.92	149.64	144.73	147.06	24,965,854	-5.44(-3.56%)
Jan 28, 2021	151.63	154.02	151.27	152.49	9,915,172	+1.15(+0.76%)
Jan 27, 2021	152.46	154.08	150.95	151.34	15,750,953	-2.34(-1.52%)
Jan 26, 2021	152.98	156.54	152.70	153.68	15,737,797	+4.06(+2.71%)
Jan 25, 2021	148.75	149.72	147.53	149.62	10,985,621	+2.19(+1.49%)
Jan 22, 2021	146.36	148.88	145.92	147.43	9,026,435	+1.64(+1.12%)
Jan 21, 2021	145.42	146.47	144.29	145.79	7,562,960	-0.59(-0.40%)
Jan 20, 2021	147.12	147.97	145.86	146.38	7,585,426	-0.36(-0.25%)
Jan 19, 2021	146.04	146.97	145.23	146.74	10,044,984	+2.24(+1.55%)
Jan 15, 2021	144.50	145.50	143.43	144.50	8,464,904	-0.31(-0.22%)
Jan 14, 2021	144.64	145.99	143.88	144.82	11,119,447	+2.49(+1.75%)
Jan 13, 2021	142.64	142.85	141.30	142.33	7,318,727	-0.22(-0.15%)
Jan 12, 2021	143.47	143.93	141.83	142.55	7,654,992	-1.12(-0.78%)
Jan 11, 2021	144.74	145.42	143.12	143.67	7,838,581	-0.60(-0.42%)
Jan 08, 2021	144.69	145.23	144.13	144.27	9,128,381	-0.30(-0.21%)
Jan 07, 2021	143.33	145.16	142.75	144.57	8,591,565	+0.49(+0.34%)
Jan 06, 2021	141.75	144.44	141.28	144.08	9,127,854	+1.34(+0.94%)
Jan 05, 2021	140.85	143.12	139.79	142.74	10,648,117	+1.66(+1.18%)

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.