Indicators

Johnson & Johnson (NY: JNJ )

144.45 -3.14 (-2.13%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	165.24	166.25	164.41	165.94	6,787,661	+0.30(+0.18%)
Jul 28, 2022	164.87	167.43	163.01	165.63	5,797,465	+0.95(+0.58%)
Jul 27, 2022	164.14	165.54	162.71	164.68	4,897,202	-0.46(-0.28%)
Jul 26, 2022	164.07	166.38	164.01	165.14	4,759,433	+1.16(+0.71%)
Jul 25, 2022	163.66	164.47	163.28	163.98	4,666,249	+0.32(+0.20%)
Jul 22, 2022	163.16	164.01	162.65	163.66	4,477,222	+0.77(+0.47%)
Jul 21, 2022	161.69	162.96	161.42	162.88	6,025,201	+0.57(+0.35%)
Jul 20, 2022	163.73	164.06	161.41	162.31	7,840,389	-0.93(-0.57%)
Jul 19, 2022	167.66	168.06	161.53	163.25	13,941,009	-2.41(-1.46%)
Jul 18, 2022	169.00	169.43	165.36	165.66	7,994,780	-3.80(-2.24%)
Jul 15, 2022	168.97	169.73	167.87	169.47	5,985,488	+2.43(+1.45%)
Jul 14, 2022	164.04	167.35	163.82	167.04	5,636,830	+0.23(+0.14%)
Jul 13, 2022	167.02	167.66	165.92	166.81	5,564,313	-0.39(-0.23%)
Jul 12, 2022	169.23	169.67	166.58	167.20	4,952,396	-2.38(-1.40%)
Jul 11, 2022	168.96	170.22	168.79	169.58	3,833,869	+0.07(+0.04%)
Jul 08, 2022	169.56	171.14	169.03	169.51	4,026,393	-0.21(-0.12%)
Jul 07, 2022	169.11	170.31	168.78	169.72	6,037,438	+0.19(+0.11%)
Jul 06, 2022	169.31	170.62	168.69	169.53	5,611,509	+0.15(+0.09%)
Jul 05, 2022	170.03	170.32	166.02	169.38	5,976,087	-1.31(-0.77%)

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.