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 (%)
Jun 28, 2019	122.78	122.97	120.71	121.38	14,678,391	-1.23(-1.00%)
Jun 27, 2019	123.95	124.19	122.53	122.61	6,004,884	-1.01(-0.82%)
Jun 26, 2019	125.37	125.37	122.67	123.62	8,805,528	-2.08(-1.66%)
Jun 25, 2019	124.86	126.35	124.79	125.71	8,625,301	+1.03(+0.82%)
Jun 24, 2019	124.12	125.24	123.83	124.68	6,763,471	+0.85(+0.68%)
Jun 21, 2019	123.28	124.12	122.89	123.83	12,934,067	-0.11(-0.08%)
Jun 20, 2019	123.10	124.10	122.88	123.94	8,416,937	+1.53(+1.25%)
Jun 19, 2019	122.02	122.86	121.93	122.40	7,336,141	+0.19(+0.16%)
Jun 18, 2019	122.50	122.82	121.83	122.21	8,172,816	+0.69(+0.57%)
Jun 17, 2019	122.01	122.22	121.32	121.52	6,382,570	-0.57(-0.46%)
Jun 14, 2019	123.08	123.31	122.05	122.09	7,513,490	-0.54(-0.44%)
Jun 13, 2019	123.51	123.71	122.19	122.63	8,606,650	-0.84(-0.68%)
Jun 12, 2019	122.27	124.55	122.27	123.48	10,575,371	+1.66(+1.36%)
Jun 11, 2019	121.73	122.59	121.58	121.82	9,443,958	+0.66(+0.55%)
Jun 10, 2019	120.79	121.27	119.92	121.16	5,731,175	+0.41(+0.34%)
Jun 07, 2019	119.91	121.65	119.52	120.75	7,497,196	+1.63(+1.37%)
Jun 06, 2019	117.57	119.97	117.30	119.12	10,459,082	+2.00(+1.71%)
Jun 05, 2019	117.39	117.77	116.66	117.11	7,871,890	+0.57(+0.49%)
Jun 04, 2019	115.56	117.04	115.55	116.55	7,629,151	+1.99(+1.74%)

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.