Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	120.74	121.33	120.16	120.64	3,736,669	-0.23(-0.19%)
Nov 27, 2019	120.35	121.31	120.12	120.87	6,294,147	+0.66(+0.55%)
Nov 26, 2019	119.75	120.51	118.59	120.21	12,121,833	-0.16(-0.13%)
Nov 25, 2019	120.27	120.78	119.55	120.37	6,965,404	+0.05(+0.04%)
Nov 22, 2019	119.08	120.81	118.95	120.32	10,598,459	+1.42(+1.19%)
Nov 21, 2019	118.46	119.25	117.64	118.90	7,372,309	+0.44(+0.37%)
Nov 20, 2019	117.74	118.81	116.83	118.46	8,714,937	+0.98(+0.83%)
Nov 19, 2019	117.64	117.81	116.95	117.49	5,958,212	-0.01(-0.01%)
Nov 18, 2019	116.96	118.24	115.60	117.50	10,662,749	-0.10(-0.08%)
Nov 15, 2019	114.38	117.62	113.97	117.59	12,044,131	+3.47(+3.04%)
Nov 14, 2019	114.18	114.47	113.41	114.12	4,839,710	-0.27(-0.24%)
Nov 13, 2019	114.19	114.58	113.91	114.39	6,794,806	-0.07(-0.06%)
Nov 12, 2019	115.03	115.11	114.17	114.46	6,000,178	-0.55(-0.48%)
Nov 11, 2019	115.26	115.48	114.44	115.01	5,016,317	-0.89(-0.77%)
Nov 08, 2019	114.42	115.94	114.13	115.90	5,741,721	+1.37(+1.19%)
Nov 07, 2019	114.79	115.36	114.17	114.53	6,740,346	+0.41(+0.36%)
Nov 06, 2019	113.65	114.58	113.02	114.12	6,254,076	+0.47(+0.41%)
Nov 05, 2019	113.75	114.57	113.01	113.65	7,179,478	+0.17(+0.15%)
Nov 04, 2019	114.85	114.98	113.36	113.49	7,045,251	-0.84(-0.74%)

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.