Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing 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 28, 2023	156.71	157.62	156.47	157.57	6,259,371	+0.67(+0.43%)
Apr 27, 2023	156.80	157.28	156.06	156.89	5,963,042	+0.37(+0.23%)
Apr 26, 2023	157.94	158.23	156.16	156.53	5,907,484	-2.46(-1.55%)
Apr 25, 2023	158.15	159.16	158.00	158.99	6,506,293	+1.44(+0.92%)
Apr 24, 2023	156.59	157.67	155.81	157.55	5,484,254	+0.95(+0.61%)
Apr 21, 2023	158.28	158.79	155.90	156.59	7,287,227	-0.86(-0.54%)
Apr 20, 2023	156.34	157.68	154.93	157.45	9,868,260	+1.01(+0.65%)
Apr 19, 2023	155.92	156.59	155.13	156.44	7,066,166	+1.46(+0.94%)
Apr 18, 2023	158.10	158.52	153.67	154.98	15,134,632	-4.48(-2.81%)
Apr 17, 2023	159.53	160.01	158.76	159.46	8,356,609	-0.16(-0.10%)
Apr 14, 2023	159.75	159.89	157.91	159.63	7,506,421	-0.26(-0.16%)
Apr 13, 2023	158.03	160.10	157.67	159.89	5,860,136	+2.11(+1.34%)
Apr 12, 2023	157.80	158.66	156.99	157.78	5,988,538	-0.34(-0.21%)
Apr 11, 2023	158.26	159.09	157.89	158.12	6,133,251	-0.05(-0.03%)
Apr 10, 2023	158.46	158.66	157.51	158.16	5,562,319	-0.80(-0.50%)
Apr 06, 2023	159.77	160.97	158.63	158.96	9,989,719	-0.44(-0.28%)
Apr 05, 2023	158.21	159.45	156.66	159.41	17,351,634	+6.85(+4.49%)
Apr 04, 2023	151.09	153.01	150.72	152.55	8,630,434	+1.58(+1.05%)

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.