Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	171.01	171.05	168.85	169.10	9,090,051	-2.81(-1.64%)
Apr 28, 2022	170.77	172.88	170.46	171.91	10,037,147	+1.28(+0.75%)
Apr 27, 2022	172.64	173.18	170.29	170.63	11,835,656	-2.42(-1.40%)
Apr 26, 2022	173.44	174.82	172.58	173.05	10,874,361	-1.25(-0.71%)
Apr 25, 2022	170.86	174.93	170.63	174.30	11,927,041	+4.19(+2.46%)
Apr 22, 2022	170.98	171.62	169.96	170.11	8,554,412	-1.70(-0.99%)
Apr 21, 2022	172.35	173.23	171.06	171.81	7,437,674	-0.50(-0.29%)
Apr 20, 2022	170.76	172.71	170.44	172.31	8,584,371	+0.76(+0.44%)
Apr 19, 2022	169.34	174.23	168.62	171.55	15,376,449	+5.08(+3.05%)
Apr 18, 2022	168.41	169.03	165.61	166.47	6,740,023	-2.10(-1.25%)
Apr 14, 2022	168.66	169.98	168.41	168.57	6,604,082	-0.71(-0.42%)
Apr 13, 2022	168.57	169.45	167.95	169.28	6,022,330	+0.71(+0.42%)
Apr 12, 2022	167.91	169.42	166.98	168.57	6,358,349	+0.06(+0.03%)
Apr 11, 2022	171.48	172.60	168.29	168.51	6,329,026	-2.14(-1.25%)
Apr 08, 2022	169.91	171.65	169.07	170.65	7,624,804	+0.34(+0.20%)
Apr 07, 2022	170.23	171.43	168.88	170.31	7,881,267	-0.44(-0.26%)
Apr 06, 2022	168.09	171.10	167.37	170.75	11,023,661	+4.33(+2.60%)
Apr 05, 2022	165.36	168.34	165.19	166.43	7,950,453	+1.07(+0.65%)
Apr 04, 2022	166.97	166.97	164.47	165.36	7,321,730	-1.61(-0.97%)

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.