Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 149.58 149.58 149.58 5,694,453 +1.26(+0.85%)
Dec 30, 2020 147.07 148.63 146.94 148.32 5,694,453 +1.81(+1.24%)
Dec 29, 2020 146.47 147.25 146.18 146.50 5,483,158 +0.90(+0.62%)
Dec 28, 2020 145.72 146.25 144.75 145.60 4,055,027 +0.68(+0.47%)
Dec 24, 2020 144.32 145.46 144.30 144.91 2,225,165 +0.50(+0.35%)
Dec 23, 2020 145.23 145.99 144.37 144.41 4,845,984 -0.74(-0.51%)
Dec 22, 2020 144.85 146.27 144.34 145.15 4,944,541 -0.29(-0.20%)
Dec 21, 2020 144.48 145.81 142.61 145.44 8,299,997 -1.42(-0.96%)
Dec 18, 2020 146.04 147.41 144.15 146.85 18,030,692 +0.84(+0.58%)
Dec 17, 2020 142.65 146.25 142.53 146.01 10,435,988 +3.76(+2.64%)
Dec 16, 2020 142.76 143.44 142.14 142.25 8,926,727 -0.86(-0.60%)
Dec 15, 2020 142.57 143.28 142.12 143.11 8,009,581 +1.43(+1.01%)
Dec 14, 2020 145.66 145.87 141.61 141.68 8,990,294 -3.69(-2.54%)
Dec 11, 2020 144.02 145.81 143.74 145.37 6,284,628 +0.67(+0.46%)
Dec 10, 2020 145.25 145.40 144.16 144.71 7,776,787 -0.81(-0.56%)
Dec 09, 2020 145.26 145.89 144.24 145.51 8,872,692 +1.47(+1.02%)
Dec 08, 2020 142.57 144.60 142.14 144.04 8,771,426 +2.45(+1.73%)
Dec 07, 2020 141.95 142.48 141.15 141.59 6,978,141 -1.24(-0.87%)
Dec 04, 2020 142.37 142.86 141.87 142.82 7,098,772 +1.21(+0.85%)
Dec 03, 2020 140.70 142.17 140.37 141.62 7,686,979 +0.82(+0.58%)
Dec 02, 2020 140.52 142.29 140.38 140.80 8,146,503 +0.66(+0.47%)
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.