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 (%)
Apr 29, 2022	171.03	171.08	168.88	169.12	9,088,615	-2.81(-1.64%)
Apr 28, 2022	170.80	172.91	170.49	171.93	10,035,561	+1.28(+0.75%)
Apr 27, 2022	172.66	173.21	170.32	170.66	11,833,786	-2.42(-1.40%)
Apr 26, 2022	173.47	174.85	172.61	173.08	10,872,643	-1.25(-0.72%)
Apr 25, 2022	170.88	174.96	170.66	174.32	11,925,156	+4.19(+2.46%)
Apr 22, 2022	171.01	171.64	169.99	170.13	8,553,060	-1.71(-0.99%)
Apr 21, 2022	172.37	173.25	171.09	171.84	7,436,499	-0.50(-0.29%)
Apr 20, 2022	170.79	172.74	170.47	172.34	8,583,014	+0.76(+0.44%)
Apr 19, 2022	169.37	174.26	168.64	171.58	15,374,019	+5.08(+3.05%)
Apr 18, 2022	168.44	169.06	165.64	166.50	6,738,958	-2.10(-1.25%)
Apr 14, 2022	168.69	170.00	168.44	168.60	6,603,039	-0.71(-0.42%)
Apr 13, 2022	168.60	169.48	167.98	169.31	6,021,378	+0.71(+0.42%)
Apr 12, 2022	167.94	169.45	167.00	168.60	6,357,345	+0.06(+0.03%)
Apr 11, 2022	171.50	172.63	168.32	168.54	6,328,026	-2.14(-1.25%)
Apr 08, 2022	169.94	171.68	169.09	170.68	7,623,600	+0.34(+0.20%)
Apr 07, 2022	170.26	171.46	168.91	170.34	7,880,022	-0.44(-0.26%)
Apr 06, 2022	168.12	171.13	167.40	170.78	11,021,919	+4.33(+2.60%)
Apr 05, 2022	165.38	168.36	165.21	166.45	7,949,197	+1.07(+0.65%)
Apr 04, 2022	167.00	167.00	164.49	165.38	7,320,574	-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.