Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.49 133.71 132.50 132.71 9,705,818 -1.33(-0.99%)
Jan 30, 2020 133.74 134.17 132.87 134.03 7,258,201 -0.16(-0.12%)
Jan 29, 2020 133.22 134.77 132.94 134.19 7,054,681 +0.93(+0.70%)
Jan 28, 2020 132.34 134.22 132.06 133.27 8,230,265 +0.67(+0.50%)
Jan 27, 2020 131.50 133.23 131.04 132.60 8,510,213 +0.38(+0.29%)
Jan 24, 2020 132.45 132.77 131.87 132.22 10,154,543 -0.19(-0.14%)
Jan 23, 2020 131.97 132.62 130.82 132.40 9,728,294 +0.25(+0.19%)
Jan 22, 2020 130.77 132.98 130.15 132.15 11,560,098 -0.91(-0.68%)
Jan 21, 2020 132.45 133.86 132.38 133.06 10,693,002 +0.09(+0.07%)
Jan 17, 2020 132.29 133.19 131.87 132.97 10,190,329 +0.86(+0.65%)
Jan 16, 2020 131.41 132.68 130.32 132.11 7,264,876 +1.06(+0.81%)
Jan 15, 2020 130.50 131.39 130.36 131.05 5,564,474 +0.44(+0.33%)
Jan 14, 2020 129.30 130.69 129.01 130.61 7,894,739 +0.73(+0.56%)
Jan 13, 2020 129.68 129.96 129.00 129.88 5,152,767 +0.57(+0.44%)
Jan 10, 2020 129.92 130.31 129.17 129.31 5,656,856 -0.30(-0.23%)
Jan 09, 2020 129.93 130.17 129.25 129.60 6,857,356 +0.38(+0.30%)
Jan 08, 2020 129.14 130.13 128.10 129.22 7,410,429 -0.02(-0.01%)
Jan 07, 2020 128.37 129.66 126.03 129.24 8,286,158 +0.78(+0.61%)
Jan 06, 2020 128.36 128.54 127.34 128.45 8,673,026 -0.16(-0.12%)
Jan 03, 2020 127.92 129.59 127.47 128.61 6,454,241 -1.51(-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.