Indicators

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	120.76	121.35	120.18	120.66	3,736,078	-0.23(-0.19%)
Nov 27, 2019	120.37	121.33	120.14	120.89	6,293,151	+0.66(+0.55%)
Nov 26, 2019	119.77	120.53	118.61	120.23	12,119,917	-0.16(-0.13%)
Nov 25, 2019	120.28	120.80	119.56	120.39	6,964,303	+0.05(+0.04%)
Nov 22, 2019	119.10	120.83	118.97	120.34	10,596,784	+1.42(+1.19%)
Nov 21, 2019	118.48	119.27	117.66	118.92	7,371,144	+0.44(+0.37%)
Nov 20, 2019	117.76	118.83	116.85	118.48	8,713,560	+0.98(+0.83%)
Nov 19, 2019	117.66	117.83	116.97	117.50	5,957,270	-0.01(-0.01%)
Nov 18, 2019	116.98	118.26	115.62	117.51	10,661,064	-0.10(-0.08%)
Nov 15, 2019	114.39	117.64	113.98	117.61	12,042,228	+3.47(+3.04%)
Nov 14, 2019	114.20	114.49	113.43	114.14	4,838,945	-0.27(-0.24%)
Nov 13, 2019	114.21	114.60	113.93	114.41	6,793,732	-0.07(-0.06%)
Nov 12, 2019	115.05	115.12	114.19	114.48	5,999,230	-0.55(-0.48%)
Nov 11, 2019	115.28	115.50	114.46	115.03	5,015,524	-0.89(-0.77%)
Nov 08, 2019	114.44	115.95	114.15	115.92	5,740,814	+1.37(+1.19%)
Nov 07, 2019	114.81	115.38	114.18	114.55	6,739,281	+0.41(+0.36%)
Nov 06, 2019	113.67	114.59	113.04	114.14	6,253,088	+0.47(+0.41%)
Nov 05, 2019	113.77	114.58	113.03	113.67	7,178,343	+0.17(+0.15%)
Nov 04, 2019	114.87	115.00	113.38	113.50	7,044,137	-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.