Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 156.99 157.16 155.43 155.63 9,493,159 -1.41(-0.89%)
Apr 29, 2021 154.84 157.09 154.75 157.04 6,685,847 +2.12(+1.37%)
Apr 28, 2021 155.75 156.08 154.60 154.91 7,787,660 -1.15(-0.74%)
Apr 27, 2021 156.62 156.76 155.38 156.06 6,557,578 -0.90(-0.57%)
Apr 26, 2021 158.00 158.19 156.62 156.96 6,302,247 -1.34(-0.85%)
Apr 23, 2021 157.35 158.81 156.84 158.30 6,308,418 +0.33(+0.21%)
Apr 22, 2021 158.60 159.03 157.44 157.97 7,652,099 -1.35(-0.85%)
Apr 21, 2021 159.11 159.63 158.08 159.32 6,621,884 +0.10(+0.07%)
Apr 20, 2021 153.98 160.47 153.98 159.22 14,690,148 +3.62(+2.33%)
Apr 19, 2021 155.41 155.99 153.82 155.59 8,733,132 +0.43(+0.28%)
Apr 16, 2021 154.30 155.42 153.56 155.16 9,462,209 +1.77(+1.15%)
Apr 15, 2021 153.71 155.31 153.24 153.39 7,867,614 +0.45(+0.29%)
Apr 14, 2021 150.94 153.12 150.67 152.94 8,068,125 +0.42(+0.28%)
Apr 13, 2021 150.02 152.95 149.70 152.52 19,261,346 -2.07(-1.34%)
Apr 12, 2021 154.06 155.01 153.34 154.59 5,252,018 +0.37(+0.24%)
Apr 09, 2021 155.05 155.82 152.81 154.22 8,802,320 -1.65(-1.06%)
Apr 08, 2021 156.84 156.95 155.75 155.86 5,267,849 -0.61(-0.39%)
Apr 07, 2021 156.41 157.11 156.19 156.47 4,816,466 +0.21(+0.13%)
Apr 06, 2021 156.92 157.34 155.89 156.26 5,305,144 -0.04(-0.02%)
Apr 05, 2021 156.50 157.56 155.56 156.30 7,723,048 +0.57(+0.37%)
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.