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 (%)
May 29, 2020 133.66 134.91 131.28 134.37 9,415,524 +1.61(+1.21%)
May 28, 2020 131.90 133.79 131.71 132.76 6,852,454 +1.88(+1.43%)
May 27, 2020 130.37 131.21 129.18 130.88 8,799,064 +0.30(+0.23%)
May 26, 2020 132.06 132.28 130.35 130.58 7,828,687 +0.17(+0.13%)
May 22, 2020 130.59 132.14 130.13 130.41 6,798,058 -1.20(-0.91%)
May 21, 2020 133.22 133.22 130.81 131.61 7,229,255 -0.87(-0.66%)
May 20, 2020 134.34 134.91 132.12 132.48 6,366,163 -1.20(-0.90%)
May 19, 2020 134.65 135.55 133.13 133.69 6,807,069 -1.34(-1.00%)
May 18, 2020 136.80 137.81 134.98 135.03 8,236,285 +0.07(+0.05%)
May 15, 2020 132.65 135.00 130.67 134.96 11,526,499 +2.51(+1.90%)
May 14, 2020 130.43 132.56 129.41 132.45 7,658,508 +0.46(+0.35%)
May 13, 2020 131.05 133.62 130.99 131.99 7,768,454 -0.01(-0.01%)
May 12, 2020 134.65 134.87 131.90 132.00 7,844,161 -1.77(-1.32%)
May 11, 2020 133.17 134.65 132.88 133.77 6,562,344 +0.37(+0.28%)
May 08, 2020 133.60 133.83 132.67 133.40 5,252,937 +1.00(+0.75%)
May 07, 2020 134.00 134.14 131.99 132.40 6,209,710 -0.44(-0.33%)
May 06, 2020 134.56 134.85 132.81 132.84 6,901,134 -1.27(-0.95%)
May 05, 2020 133.67 135.26 133.34 134.12 7,314,764 +1.10(+0.83%)
May 04, 2020 133.46 133.74 131.95 133.01 8,023,667 -0.02(-0.01%)
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.