Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 121.08 121.73 116.65 117.62 17,543,426 -1.69(-1.41%)
Mar 30, 2020 115.22 120.18 114.36 119.30 24,215,860 +8.84(+8.00%)
Mar 27, 2020 109.11 114.47 108.16 110.47 13,527,081 -3.06(-2.69%)
Mar 26, 2020 108.15 114.00 107.98 113.53 16,798,066 +6.43(+6.00%)
Mar 25, 2020 106.66 111.19 104.67 107.10 15,591,504 +0.20(+0.19%)
Mar 24, 2020 106.52 107.32 102.13 106.90 19,624,390 +7.21(+7.23%)
Mar 23, 2020 104.94 106.34 97.91 99.69 23,201,564 -7.85(-7.30%)
Mar 20, 2020 113.76 114.31 105.96 107.54 22,058,044 -6.42(-5.64%)
Mar 19, 2020 121.08 121.08 113.15 113.96 20,602,102 -7.09(-5.86%)
Mar 18, 2020 117.52 121.69 115.45 121.05 19,532,928 -1.46(-1.19%)
Mar 17, 2020 115.30 122.68 114.64 122.52 21,082,682 +8.48(+7.44%)
Mar 16, 2020 110.84 119.98 109.81 114.03 21,045,264 -6.42(-5.33%)
Mar 13, 2020 115.99 121.02 111.81 120.45 22,391,392 +7.97(+7.08%)
Mar 12, 2020 114.19 119.98 111.67 112.49 24,012,382 -5.73(-4.85%)
Mar 11, 2020 123.86 124.45 117.95 118.22 19,806,506 -8.83(-6.95%)
Mar 10, 2020 125.55 127.32 120.40 127.05 14,156,681 +4.66(+3.81%)
Mar 09, 2020 122.28 125.29 121.00 122.38 15,436,444 -5.01(-3.94%)
Mar 06, 2020 124.21 128.27 123.25 127.39 13,645,035 +0.02(+0.01%)
Mar 05, 2020 126.29 127.98 125.43 127.38 12,640,875 -1.32(-1.02%)
Mar 04, 2020 123.49 128.84 123.01 128.69 11,773,599 +7.08(+5.82%)
Mar 03, 2020 125.57 126.46 119.39 121.62 15,229,367 -3.97(-3.16%)
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.