Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 146.49 146.94 144.03 144.11 16,206,822 -3.53(-2.39%)
Nov 29, 2021 147.41 148.26 146.41 147.64 9,940,882 +0.51(+0.35%)
Nov 26, 2021 148.42 148.94 146.63 147.13 9,222,327 -0.96(-0.65%)
Nov 24, 2021 148.00 148.44 147.30 148.09 5,660,046 -0.42(-0.28%)
Nov 23, 2021 147.43 148.79 146.74 148.51 8,368,524 +0.91(+0.62%)
Nov 22, 2021 148.82 150.31 147.55 147.59 8,261,322 -1.97(-1.32%)
Nov 19, 2021 149.70 149.84 148.54 149.56 8,308,897 +0.45(+0.30%)
Nov 18, 2021 150.07 149.24 148.88 149.11 6,925,509 -0.81(-0.54%)
Nov 17, 2021 149.54 150.45 148.55 149.92 5,886,374 +0.56(+0.37%)
Nov 16, 2021 149.83 150.90 149.31 149.36 8,048,425 -0.78(-0.52%)
Nov 15, 2021 151.50 151.92 149.86 150.14 8,162,083 -1.37(-0.90%)
Nov 12, 2021 153.73 153.90 151.14 151.51 20,688,242 +1.79(+1.20%)
Nov 11, 2021 150.11 150.41 149.19 149.72 4,481,799 -0.50(-0.33%)
Nov 10, 2021 149.23 150.21 7,140,496 +1.00(+0.67%)
Nov 09, 2021 149.30 150.20 148.76 149.21 6,657,044 -0.33(-0.22%)
Nov 08, 2021 150.29 150.74 148.75 149.54 6,076,070 -0.51(-0.34%)
Nov 05, 2021 149.18 151.13 148.93 150.06 6,769,930 -1.07(-0.71%)
Nov 04, 2021 151.43 151.49 149.36 151.13 8,957,311 -0.42(-0.28%)
Nov 03, 2021 151.53 152.21 150.06 151.55 7,316,177 -0.49(-0.32%)
Nov 02, 2021 150.30 153.32 149.64 152.04 9,203,636 +2.36(+1.58%)
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.