Indicators

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED

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 (%)
Mar 28, 2024	156.93	157.50	156.84	156.92	6,344,783	+0.23(+0.15%)
Mar 27, 2024	154.74	156.95	154.19	156.69	8,529,537	+2.17(+1.41%)
Mar 26, 2024	154.36	154.98	153.52	154.52	6,919,310	+0.55(+0.35%)
Mar 25, 2024	154.15	154.73	153.66	153.97	7,616,188	-0.01(-0.01%)
Mar 22, 2024	154.44	155.11	153.87	153.99	9,295,634	-0.52(-0.33%)
Mar 21, 2024	154.34	155.69	153.86	154.50	5,969,380	-0.01(-0.01%)
Mar 20, 2024	154.45	155.19	153.97	154.51	6,029,610	-0.45(-0.29%)
Mar 19, 2024	155.41	155.60	154.41	154.96	8,054,607	-0.55(-0.35%)
Mar 18, 2024	157.30	157.42	155.25	155.50	6,654,799	-1.41(-0.90%)
Mar 15, 2024	156.79	157.91	155.84	156.91	13,271,927	-1.02(-0.65%)
Mar 14, 2024	159.65	160.25	157.42	157.93	7,044,726	-1.88(-1.17%)
Mar 13, 2024	161.23	161.38	158.53	159.81	6,310,303	-1.63(-1.01%)
Mar 12, 2024	160.28	161.80	159.84	161.44	8,083,393	+1.50(+0.94%)
Mar 11, 2024	158.21	160.03	157.61	159.94	4,657,644	+1.70(+1.07%)
Mar 08, 2024	157.60	159.10	157.16	158.24	5,326,667	+0.65(+0.41%)
Mar 07, 2024	158.72	159.07	156.97	157.60	5,227,283	-0.47(-0.29%)
Mar 06, 2024	158.18	159.64	157.94	158.06	5,819,956	-0.62(-0.39%)
Mar 05, 2024	159.33	159.95	157.92	158.69	8,364,547	+0.13(+0.08%)
Mar 04, 2024	160.03	160.31	157.00	158.56	8,601,845	-2.26(-1.41%)

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.