Indicators

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	121.67	122.27	121.09	121.58	3,707,934	-0.23(-0.19%)
Nov 27, 2019	121.29	122.25	121.06	121.81	6,245,746	+0.66(+0.55%)
Nov 26, 2019	120.68	121.44	119.51	121.14	12,028,618	-0.16(-0.13%)
Nov 25, 2019	121.20	121.72	120.47	121.30	6,911,842	+0.05(+0.04%)
Nov 22, 2019	120.00	121.74	119.87	121.25	10,516,959	+1.43(+1.20%)
Nov 21, 2019	119.38	120.18	118.56	119.82	7,315,618	+0.44(+0.37%)
Nov 20, 2019	118.65	119.73	117.74	119.38	8,647,921	+0.98(+0.83%)
Nov 19, 2019	118.56	118.72	117.86	118.40	5,912,394	-0.01(-0.01%)
Nov 18, 2019	117.87	119.16	116.50	118.41	10,580,755	-0.10(-0.08%)
Nov 15, 2019	115.26	118.53	114.85	118.50	11,951,515	+3.49(+3.04%)
Nov 14, 2019	115.07	115.36	114.29	115.01	4,802,494	-0.27(-0.24%)
Nov 13, 2019	115.08	115.47	114.80	115.28	6,742,555	-0.07(-0.06%)
Nov 12, 2019	115.92	116.00	115.06	115.35	5,954,038	-0.55(-0.48%)
Nov 11, 2019	116.16	116.38	115.33	115.90	4,977,743	-0.90(-0.77%)
Nov 08, 2019	115.31	116.83	115.02	116.80	5,697,569	+1.38(+1.19%)
Nov 07, 2019	115.68	116.25	115.05	115.42	6,688,514	+0.41(+0.36%)
Nov 06, 2019	114.53	115.46	113.90	115.01	6,205,984	+0.48(+0.41%)
Nov 05, 2019	114.63	115.45	113.88	114.53	7,124,269	+0.17(+0.15%)
Nov 04, 2019	115.74	115.88	114.24	114.37	6,991,074	-0.85(-0.74%)

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.