Johnson & Johnson (NY: JNJ )

176.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 129.20 130.28 129.00 129.38 6,825,484 +0.78(+0.61%)
Sep 27, 2019 128.61 129.40 126.70 128.60 6,006,600 -0.25(-0.19%)
Sep 26, 2019 131.09 131.31 128.03 128.85 7,705,994 -2.14(-1.63%)
Sep 25, 2019 131.50 131.57 130.23 130.99 4,569,635 -0.56(-0.43%)
Sep 24, 2019 132.10 132.78 131.34 131.55 7,131,392 -0.19(-0.14%)
Sep 23, 2019 131.02 132.05 130.49 131.74 5,422,271 +0.09(+0.07%)
Sep 20, 2019 131.00 132.00 130.29 131.65 12,335,300 +1.54(+1.18%)
Sep 19, 2019 129.63 131.19 129.36 130.11 4,857,275 -0.30(-0.23%)
Sep 18, 2019 129.90 130.56 128.78 130.41 4,450,700 +0.74(+0.57%)
Sep 17, 2019 129.60 130.50 129.11 129.67 5,002,865 +0.13(+0.10%)
Sep 16, 2019 130.11 130.75 129.33 129.54 5,101,690 -1.24(-0.95%)
Sep 13, 2019 131.33 131.57 129.96 130.78 5,369,700 +0.35(+0.27%)
Sep 12, 2019 131.36 131.77 130.06 130.43 5,250,012 -0.74(-0.56%)
Sep 11, 2019 129.86 131.28 129.08 131.17 6,202,930 +1.62(+1.25%)
Sep 10, 2019 127.34 129.55 126.34 129.55 8,239,477 +2.60(+2.05%)
Sep 09, 2019 128.00 128.16 126.59 126.95 7,684,355 -1.26(-0.98%)
Sep 06, 2019 128.88 129.23 128.07 128.21 6,758,300 -0.37(-0.29%)
Sep 05, 2019 129.90 129.90 128.31 128.58 4,754,075 -0.28(-0.22%)
Sep 04, 2019 129.49 129.59 128.08 128.86 4,821,460 +0.12(+0.09%)
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.