Indicators

Johnson & Johnson (NY: JNJ )

152.10 -1.30 (-0.85%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	131.00	131.58	129.94	131.41	17,234,414	+0.62(+0.47%)
Nov 27, 2020	131.25	131.39	130.09	130.80	3,367,809	+0.29(+0.22%)
Nov 25, 2020	130.85	130.95	129.76	130.50	8,361,284	-0.17(-0.13%)
Nov 24, 2020	130.80	131.49	130.44	130.68	12,148,866	+0.00(+0.00%)
Nov 23, 2020	132.62	132.62	129.92	130.68	8,044,090	-1.34(-1.02%)
Nov 20, 2020	132.65	133.45	131.81	132.02	7,046,380	-0.70(-0.53%)
Nov 19, 2020	132.87	133.01	131.33	132.73	8,851,567	-0.21(-0.16%)
Nov 18, 2020	134.29	135.09	132.93	132.93	7,383,405	-1.79(-1.33%)
Nov 17, 2020	135.31	135.87	134.51	134.72	8,088,614	-1.35(-0.99%)
Nov 16, 2020	136.14	136.48	135.12	136.07	6,944,521	+0.86(+0.63%)
Nov 13, 2020	134.49	135.68	133.87	135.22	6,536,867	+1.44(+1.08%)
Nov 12, 2020	133.15	134.09	132.37	133.77	5,222,352	+0.45(+0.34%)
Nov 11, 2020	134.56	134.58	132.47	133.32	7,072,663	-0.43(-0.32%)
Nov 10, 2020	132.82	134.18	131.93	133.75	8,187,500	+1.98(+1.51%)
Nov 09, 2020	133.89	134.40	130.72	131.77	13,680,776	+3.46(+2.69%)
Nov 06, 2020	126.65	129.16	125.97	128.31	6,587,863	+2.25(+1.78%)
Nov 05, 2020	126.78	127.94	125.62	126.07	8,883,517	+0.33(+0.26%)
Nov 04, 2020	125.83	128.58	125.11	125.74	11,375,516	+0.81(+0.65%)
Nov 03, 2020	126.30	127.15	124.28	124.93	7,049,423	-0.17(-0.14%)

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.