Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.15 164.33 162.52 162.73 9,079,000 -1.47(-0.90%)
Apr 29, 2021 161.90 164.26 161.81 164.20 6,394,163 +2.22(+1.37%)
Apr 28, 2021 162.86 163.20 161.65 161.98 7,447,907 -1.20(-0.74%)
Apr 27, 2021 163.76 163.91 162.47 163.18 6,217,354 -0.94(-0.57%)
Apr 26, 2021 165.21 165.41 163.76 164.12 6,027,298 -1.40(-0.85%)
Apr 23, 2021 164.53 166.06 164.00 165.52 6,033,200 +0.34(+0.21%)
Apr 22, 2021 165.84 166.28 164.62 165.18 7,318,260 -1.41(-0.85%)
Apr 21, 2021 166.37 166.91 165.29 166.59 6,332,990 +0.11(+0.07%)
Apr 20, 2021 161.00 167.79 161.00 166.48 14,049,259 +3.79(+2.33%)
Apr 19, 2021 162.50 163.11 160.84 162.69 8,352,130 +0.45(+0.28%)
Apr 16, 2021 161.34 162.51 160.56 162.24 9,049,400 +1.85(+1.15%)
Apr 15, 2021 160.72 162.39 160.23 160.39 7,524,373 +0.47(+0.29%)
Apr 14, 2021 157.83 160.11 157.54 159.92 7,716,136 +0.44(+0.28%)
Apr 13, 2021 156.86 159.93 156.53 159.48 18,421,028 -2.16(-1.34%)
Apr 12, 2021 161.09 162.08 160.34 161.64 5,022,888 +0.39(+0.24%)
Apr 09, 2021 162.12 162.93 159.78 161.25 8,418,300 -1.72(-1.06%)
Apr 08, 2021 164.00 164.11 162.85 162.97 5,038,028 -0.64(-0.39%)
Apr 07, 2021 163.55 164.28 163.32 163.61 4,606,338 +0.22(+0.13%)
Apr 06, 2021 164.08 164.52 163.00 163.39 5,073,696 -0.04(-0.02%)
Apr 05, 2021 163.64 164.75 162.66 163.43 7,386,114 +0.60(+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.