Johnson & Johnson (NY: JNJ )

178.78 -0.10 (-0.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 130.71 132.23 129.25 131.86 8,252,396 +1.49(+1.14%)
Jun 29, 2020 130.09 130.99 129.38 130.37 5,662,003 +1.15(+0.89%)
Jun 26, 2020 130.83 130.90 128.48 129.22 13,704,204 -1.74(-1.33%)
Jun 25, 2020 131.81 131.81 128.96 130.96 7,913,656 -0.14(-0.11%)
Jun 24, 2020 133.32 133.32 130.07 131.10 8,757,025 -2.85(-2.13%)
Jun 23, 2020 134.78 135.10 133.78 133.95 6,315,182 -0.50(-0.37%)
Jun 22, 2020 134.52 134.70 133.17 134.45 5,636,115 -0.41(-0.31%)
Jun 19, 2020 136.70 136.78 134.32 134.86 13,004,900 +0.39(+0.29%)
Jun 18, 2020 133.63 135.13 133.02 134.47 5,114,786 -0.57(-0.42%)
Jun 17, 2020 135.87 136.35 134.52 135.04 5,435,266 -0.41(-0.30%)
Jun 16, 2020 135.10 136.35 133.87 135.45 8,083,938 +3.01(+2.27%)
Jun 15, 2020 132.21 133.52 130.70 132.44 9,229,016 -0.84(-0.63%)
Jun 12, 2020 133.93 134.75 131.53 133.29 9,265,005 +1.20(+0.91%)
Jun 11, 2020 139.32 139.87 131.97 132.09 12,702,165 -6.50(-4.69%)
Jun 10, 2020 137.46 140.68 137.46 138.58 10,804,256 +1.72(+1.26%)
Jun 09, 2020 139.01 140.02 136.57 136.86 8,795,248 -0.76(-0.55%)
Jun 08, 2020 136.78 138.41 136.65 137.62 8,057,364 -0.50(-0.36%)
Jun 05, 2020 138.48 140.31 137.46 138.12 10,372,138 +0.53(+0.39%)
Jun 04, 2020 137.65 139.12 136.50 137.58 8,713,422 -1.80(-1.29%)
Jun 03, 2020 139.26 139.84 137.32 139.38 6,759,964 +0.38(+0.27%)
Jun 02, 2020 137.89 139.10 137.01 139.01 6,478,346 +0.99(+0.72%)
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.