Indicators

Johnson & Johnson (NY: JNJ )

152.29 -1.11 (-0.72%)

Streaming Delayed Price Updated: 1:41 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	159.70	160.74		160.44	8,649,962	+0.47(+0.29%)
Jan 28, 2022	159.10	159.98	157.65	159.97	10,512,474	+1.12(+0.70%)
Jan 27, 2022	157.74	160.08	157.37	158.85	9,736,825	+2.06(+1.31%)
Jan 26, 2022	156.01	157.58	154.79	156.79	10,695,971	+0.70(+0.45%)
Jan 25, 2022	151.19	156.74	150.46	156.10	15,118,571	+4.34(+2.86%)
Jan 24, 2022	152.72	152.87	147.37	151.76	15,093,060	-1.77(-1.15%)
Jan 21, 2022	154.76	156.43	153.15	153.53	11,330,204	-0.35(-0.23%)
Jan 20, 2022	155.78	156.31	153.58	153.88	6,453,307	-1.24(-0.80%)
Jan 19, 2022	155.70	157.11	154.87	155.12	6,363,911	-0.48(-0.31%)
Jan 18, 2022	155.60	156.18	154.59	155.60	8,393,118	-0.69(-0.44%)
Jan 14, 2022				156.29	0	-0.86(-0.55%)
Jan 13, 2022	157.37	158.69	156.87	157.15	6,589,060	-0.96(-0.61%)
Jan 12, 2022	157.94	158.38	156.76	158.11	8,715,354	-1.36(-0.85%)
Jan 11, 2022	161.09	161.46	158.41	159.47	8,956,224	-1.71(-1.06%)
Jan 10, 2022	161.74	161.74	160.31	161.18	8,266,835	-0.80(-0.49%)
Jan 07, 2022	159.66	162.31	159.36	161.98	7,502,473	+2.16(+1.35%)
Jan 06, 2022	160.31	160.63	159.05	159.82	7,840,659	-0.55(-0.34%)
Jan 05, 2022	160.17	161.53	159.81	160.37	7,534,097	+1.06(+0.67%)
Jan 04, 2022	159.29	160.44	158.86	159.31	7,246,462	-0.43(-0.27%)

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.