Indicators

Johnson & Johnson (NY: JNJ )

152.21 -1.19 (-0.77%)

Streaming Delayed Price Updated: 1:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	121.66	122.25	121.07	121.56	3,708,520	-0.23(-0.19%)
Nov 27, 2019	121.27	122.23	121.04	121.79	6,246,733	+0.66(+0.55%)
Nov 26, 2019	120.66	121.43	119.49	121.12	12,030,520	-0.16(-0.13%)
Nov 25, 2019	121.18	121.70	120.45	121.28	6,912,934	+0.05(+0.04%)
Nov 22, 2019	119.98	121.72	119.85	121.23	10,518,621	+1.43(+1.19%)
Nov 21, 2019	119.36	120.16	118.54	119.80	7,316,774	+0.44(+0.37%)
Nov 20, 2019	118.63	119.71	117.72	119.36	8,649,288	+0.98(+0.83%)
Nov 19, 2019	118.54	118.70	117.84	118.38	5,913,329	-0.01(-0.01%)
Nov 18, 2019	117.85	119.14	116.48	118.39	10,582,427	-0.10(-0.08%)
Nov 15, 2019	115.24	118.51	114.83	118.48	11,953,403	+3.50(+3.04%)
Nov 14, 2019	115.05	115.34	114.27	114.99	4,803,253	-0.27(-0.24%)
Nov 13, 2019	115.06	115.45	114.78	115.26	6,743,621	-0.07(-0.06%)
Nov 12, 2019	115.90	115.98	115.04	115.33	5,954,979	-0.55(-0.48%)
Nov 11, 2019	116.14	116.36	115.31	115.88	4,978,529	-0.90(-0.77%)
Nov 08, 2019	115.29	116.81	115.00	116.78	5,698,469	+1.38(+1.19%)
Nov 07, 2019	115.67	116.23	115.03	115.40	6,689,571	+0.41(+0.36%)
Nov 06, 2019	114.51	115.44	113.88	114.99	6,206,965	+0.47(+0.41%)
Nov 05, 2019	114.61	115.44	113.86	114.51	7,125,395	+0.17(+0.15%)
Nov 04, 2019	115.73	115.86	114.22	114.35	6,992,179	-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.