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 (%)
Apr 30, 2021 148.87 149.04 147.40 147.59 10,010,573 -1.33(-0.90%)
Apr 29, 2021 146.83 148.97 146.75 148.92 7,050,251 +2.01(+1.37%)
Apr 28, 2021 147.70 148.01 146.61 146.91 8,212,117 -1.09(-0.74%)
Apr 27, 2021 148.52 148.66 147.35 148.00 6,914,991 -0.85(-0.57%)
Apr 26, 2021 149.84 150.02 148.52 148.85 6,645,743 -1.27(-0.85%)
Apr 23, 2021 149.22 150.61 148.74 150.12 6,652,251 +0.31(+0.21%)
Apr 22, 2021 150.41 150.81 149.30 149.81 8,069,167 -1.28(-0.85%)
Apr 21, 2021 150.89 151.38 149.91 151.09 6,982,801 +0.10(+0.07%)
Apr 20, 2021 146.02 152.18 146.02 150.99 15,490,817 +3.44(+2.33%)
Apr 19, 2021 147.38 147.93 145.87 147.55 9,209,120 +0.41(+0.28%)
Apr 16, 2021 146.33 147.39 145.62 147.14 9,977,936 +1.68(+1.15%)
Apr 15, 2021 145.76 147.28 145.32 145.46 8,296,429 +0.43(+0.29%)
Apr 14, 2021 143.14 145.21 142.88 145.04 8,507,869 +0.40(+0.28%)
Apr 13, 2021 142.26 145.05 141.96 144.64 20,311,162 -1.96(-1.34%)
Apr 12, 2021 146.10 147.00 145.42 146.60 5,538,273 +0.35(+0.24%)
Apr 09, 2021 147.03 147.77 144.91 146.24 9,282,080 -1.56(-1.06%)
Apr 08, 2021 148.74 148.84 147.69 147.80 5,554,967 -0.58(-0.39%)
Apr 07, 2021 148.33 148.99 148.12 148.38 5,078,982 +0.20(+0.13%)
Apr 06, 2021 148.81 149.21 147.83 148.19 5,594,295 -0.04(-0.02%)
Apr 05, 2021 148.41 149.42 147.52 148.22 8,143,984 +0.54(+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.