Johnson & Johnson (NY: JNJ )

169.99 -0.21 (-0.12%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 149.75 150.00 148.64 148.87 8,651,900 -1.49(-0.99%)
Jan 30, 2020 150.03 150.51 149.05 150.36 6,470,061 -0.18(-0.12%)
Jan 29, 2020 149.45 151.19 149.13 150.54 6,288,640 +1.04(+0.70%)
Jan 28, 2020 148.46 150.57 148.15 149.50 7,336,572 +0.75(+0.50%)
Jan 27, 2020 147.52 149.46 147.00 148.75 7,586,121 +0.43(+0.29%)
Jan 24, 2020 148.58 148.94 147.93 148.32 9,051,900 -0.21(-0.14%)
Jan 23, 2020 148.04 148.77 146.76 148.53 8,671,936 +0.28(+0.19%)
Jan 22, 2020 146.70 149.18 146.00 148.25 10,304,831 -1.02(-0.68%)
Jan 21, 2020 148.58 150.17 148.50 149.27 9,531,890 +0.10(+0.07%)
Jan 17, 2020 148.41 149.41 147.93 149.17 9,083,800 +0.97(+0.65%)
Jan 16, 2020 147.42 148.84 146.20 148.20 6,476,011 +1.19(+0.81%)
Jan 15, 2020 146.40 147.40 146.24 147.01 4,960,249 +0.49(+0.33%)
Jan 14, 2020 145.05 146.61 144.73 146.52 7,037,480 +0.82(+0.56%)
Jan 13, 2020 145.48 145.79 144.72 145.70 4,593,248 +0.64(+0.44%)
Jan 10, 2020 145.75 146.18 144.90 145.06 5,042,600 -0.33(-0.23%)
Jan 09, 2020 145.76 146.03 144.99 145.39 6,112,742 +0.43(+0.30%)
Jan 08, 2020 144.87 145.98 143.70 144.96 6,605,759 -0.02(-0.01%)
Jan 07, 2020 144.01 145.45 141.38 144.98 7,386,396 +0.88(+0.61%)
Jan 06, 2020 144.00 144.20 142.85 144.10 7,731,255 -0.18(-0.12%)
Jan 03, 2020 143.50 145.37 143.00 144.28 5,753,400 -1.69(-1.16%)
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.