Indicators

Johnson & Johnson (NY: JNJ )

144.07 -3.52 (-2.38%)

Streaming Delayed Price Updated: 12:36 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	157.14	158.51	156.81	156.89	6,905,387	+0.41(+0.26%)
May 27, 2021	156.90	157.74	156.08	156.48	8,753,662	-0.24(-0.15%)
May 26, 2021	157.58	157.66	155.99	156.72	6,177,856	-0.94(-0.59%)
May 25, 2021	158.20	158.54	157.34	157.66	8,031,501	-0.44(-0.28%)
May 24, 2021	158.42	158.83	157.37	158.09	5,604,714	+0.60(+0.38%)
May 21, 2021	157.83	159.13	157.41	157.49	7,063,936	-0.10(-0.06%)
May 20, 2021	156.55	158.07	156.32	157.59	5,265,315	+0.91(+0.58%)
May 19, 2021	156.16	156.75	154.80	156.68	6,007,078	-0.34(-0.22%)
May 18, 2021	156.59	157.86	156.17	157.02	6,345,702	+0.06(+0.04%)
May 17, 2021	156.97	158.35	156.89	156.97	6,210,381	+0.16(+0.10%)
May 14, 2021	157.97	158.09	156.76	156.81	6,293,562	+0.24(+0.15%)
May 13, 2021	153.81	157.25	153.81	156.57	8,704,528	+1.62(+1.05%)
May 12, 2021	155.26	156.42	154.72	154.95	7,335,964	-0.63(-0.40%)
May 11, 2021	157.17	157.41	155.02	155.57	8,920,808	-1.28(-0.82%)
May 10, 2021	156.51	158.01	155.90	156.85	9,071,452	+1.63(+1.05%)
May 07, 2021	155.04	155.85	154.61	155.22	5,771,968	+0.70(+0.45%)
May 06, 2021	153.65	154.66	153.14	154.52	6,002,116	+0.62(+0.40%)
May 05, 2021	154.30	155.13	153.65	153.91	8,461,818	-0.64(-0.42%)
May 04, 2021	151.84	154.62	151.70	154.55	11,049,890	+2.36(+1.55%)

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.