Skip to main content

Johnson & Johnson (NY: JNJ )

164.37 -0.45 (-0.27%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 146.47 146.92 144.01 144.09 16,209,384 -3.53(-2.39%)
Nov 29, 2021 147.38 148.23 146.39 147.62 9,942,453 +0.51(+0.35%)
Nov 26, 2021 148.40 148.92 146.61 147.11 9,223,785 -0.96(-0.65%)
Nov 24, 2021 147.97 148.42 147.27 148.07 5,660,941 -0.42(-0.28%)
Nov 23, 2021 147.40 148.77 146.72 148.48 8,369,847 +0.91(+0.62%)
Nov 22, 2021 148.80 150.28 147.52 147.57 8,262,628 -1.97(-1.32%)
Nov 19, 2021 149.67 149.81 148.52 149.54 8,310,210 +0.45(+0.30%)
Nov 18, 2021 150.05 149.22 148.86 149.09 6,926,603 -0.81(-0.54%)
Nov 17, 2021 149.52 150.43 148.53 149.90 5,887,304 +0.56(+0.37%)
Nov 16, 2021 149.80 150.88 149.29 149.34 8,049,697 -0.78(-0.52%)
Nov 15, 2021 151.47 151.90 149.84 150.12 8,163,373 -1.37(-0.90%)
Nov 12, 2021 153.70 153.88 151.12 151.48 20,691,512 +1.79(+1.20%)
Nov 11, 2021 150.09 150.38 149.17 149.69 4,482,507 -0.49(-0.33%)
Nov 10, 2021 149.21 150.19 7,141,624 +1.00(+0.67%)
Nov 09, 2021 149.28 150.18 148.74 149.19 6,658,096 -0.33(-0.22%)
Nov 08, 2021 150.26 150.71 148.73 149.52 6,077,030 -0.51(-0.34%)
Nov 05, 2021 149.16 151.11 148.90 150.03 6,771,000 -1.07(-0.71%)
Nov 04, 2021 151.41 151.47 149.34 151.11 8,958,727 -0.42(-0.28%)
Nov 03, 2021 151.51 152.18 150.03 151.53 7,317,333 -0.49(-0.32%)
Nov 02, 2021 150.28 153.29 149.62 152.01 9,205,090 +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.