Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.24 151.41 149.74 149.93 9,853,939 -1.36(-0.90%)
Apr 29, 2021 149.17 151.34 149.09 151.29 6,939,937 +2.05(+1.37%)
Apr 28, 2021 150.05 150.37 148.94 149.24 8,083,624 -1.11(-0.74%)
Apr 27, 2021 150.88 151.02 149.69 150.35 6,806,793 -0.87(-0.57%)
Apr 26, 2021 152.22 152.40 150.88 151.21 6,541,758 -1.29(-0.85%)
Apr 23, 2021 151.59 153.00 151.10 152.50 6,548,164 +0.31(+0.21%)
Apr 22, 2021 152.80 153.20 151.67 152.19 7,942,910 -1.30(-0.85%)
Apr 21, 2021 153.29 153.78 152.29 153.49 6,873,543 +0.10(+0.07%)
Apr 20, 2021 148.34 154.59 148.34 153.39 15,248,435 +3.49(+2.33%)
Apr 19, 2021 149.72 150.28 148.19 149.90 9,065,027 +0.41(+0.28%)
Apr 16, 2021 148.65 149.73 147.93 149.48 9,821,812 +1.70(+1.15%)
Apr 15, 2021 148.08 149.62 147.63 147.78 8,166,616 +0.43(+0.29%)
Apr 14, 2021 145.42 147.52 145.15 147.34 8,374,747 +0.41(+0.28%)
Apr 13, 2021 144.52 147.35 144.22 146.94 19,993,356 -1.99(-1.34%)
Apr 12, 2021 148.42 149.33 147.73 148.93 5,451,617 +0.36(+0.24%)
Apr 09, 2021 149.37 150.12 147.21 148.57 9,136,845 -1.59(-1.06%)
Apr 08, 2021 151.10 151.20 150.04 150.15 5,468,049 -0.59(-0.39%)
Apr 07, 2021 150.69 151.36 150.47 150.74 4,999,512 +0.20(+0.13%)
Apr 06, 2021 151.18 151.58 150.18 150.54 5,506,762 -0.04(-0.02%)
Apr 05, 2021 150.77 151.79 149.87 150.58 8,016,556 +0.55(+0.37%)
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.