Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	155.33	155.72	154.81	155.56	4,346,449	+0.16(+0.10%)
Dec 28, 2023	154.82	156.06	154.81	155.40	4,410,159	+0.23(+0.15%)
Dec 27, 2023	154.33	155.34	154.25	155.17	5,332,804	+0.21(+0.13%)
Dec 26, 2023	153.83	155.17	153.68	154.96	4,201,618	+0.67(+0.44%)
Dec 22, 2023	154.08	155.35	153.85	154.29	3,827,712	+0.62(+0.40%)
Dec 21, 2023	152.53	153.96	152.15	153.67	4,635,290	+1.56(+1.02%)
Dec 20, 2023	155.36	155.46	151.96	152.12	6,827,059	-3.17(-2.04%)
Dec 19, 2023	154.13	155.32	153.77	155.28	6,702,031	+1.01(+0.66%)
Dec 18, 2023	154.04	155.26	153.59	154.27	7,285,980	+0.28(+0.18%)
Dec 15, 2023	154.32	155.51	152.60	153.99	21,896,694	-1.70(-1.09%)
Dec 14, 2023	155.29	155.98	153.88	155.69	9,310,865	+1.07(+0.69%)
Dec 13, 2023	152.50	154.76	150.63	154.62	10,572,108	+0.72(+0.46%)
Dec 12, 2023	153.83	154.15	152.49	153.90	5,605,899	+0.01(+0.01%)
Dec 11, 2023	153.34	154.31	153.19	153.89	6,135,993	+0.64(+0.41%)
Dec 08, 2023	154.25	154.68	152.68	153.26	6,302,181	-0.97(-0.63%)
Dec 07, 2023	155.40	155.40	153.54	154.23	6,581,466	-1.21(-0.78%)
Dec 06, 2023	157.32	157.46	154.99	155.44	6,693,060	-1.91(-1.22%)
Dec 05, 2023	157.60	158.43	157.03	157.35	7,322,720	-0.33(-0.21%)
Dec 04, 2023	156.81	158.81	156.81	157.68	8,987,692	+0.50(+0.32%)

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.