Skip to main content

Johnson & Johnson (NY: JNJ )

158.65 +0.69 (+0.44%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 172.42 172.46 170.24 170.49 9,015,737 -2.84(-1.64%)
Apr 28, 2022 172.18 174.31 171.87 173.32 9,955,090 +1.29(+0.75%)
Apr 27, 2022 174.06 174.61 171.70 172.04 11,738,896 -2.44(-1.40%)
Apr 26, 2022 174.87 176.26 174.00 174.48 10,785,460 -1.26(-0.72%)
Apr 25, 2022 172.27 176.38 172.04 175.73 11,829,533 +4.22(+2.46%)
Apr 22, 2022 172.39 173.03 171.36 171.51 8,484,477 -1.72(-0.99%)
Apr 21, 2022 173.77 174.66 172.47 173.23 7,376,869 -0.50(-0.29%)
Apr 20, 2022 172.17 174.14 171.85 173.73 8,514,191 +0.76(+0.44%)
Apr 19, 2022 170.74 175.67 170.01 172.97 15,250,741 +5.12(+3.05%)
Apr 18, 2022 169.80 170.42 166.97 167.84 6,684,921 -2.12(-1.24%)
Apr 14, 2022 170.06 171.38 169.80 169.96 6,550,092 -0.72(-0.42%)
Apr 13, 2022 169.96 170.85 169.34 170.68 5,973,095 +0.72(+0.42%)
Apr 12, 2022 169.30 170.82 168.35 169.96 6,306,368 +0.06(+0.03%)
Apr 11, 2022 172.89 174.02 169.68 169.90 6,277,284 -2.15(-1.25%)
Apr 08, 2022 171.31 173.07 170.46 172.06 7,562,469 +0.34(+0.20%)
Apr 07, 2022 171.63 172.84 170.27 171.72 7,816,835 -0.44(-0.26%)
Apr 06, 2022 169.48 172.51 168.75 172.16 10,933,539 +4.37(+2.60%)
Apr 05, 2022 166.72 169.72 166.55 167.80 7,885,455 +1.08(+0.65%)
Apr 04, 2022 168.34 168.34 165.82 166.72 7,261,873 -1.62(-0.97%)
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.