Johnson & Johnson (NY: JNJ )

171.11 -0.68 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 139.40 141.02 137.84 140.63 7,737,831 +1.59(+1.14%)
Jun 29, 2020 138.74 139.70 137.98 139.04 5,308,958 +1.23(+0.89%)
Jun 26, 2020 139.53 139.60 137.02 137.81 12,849,700 -1.86(-1.33%)
Jun 25, 2020 140.57 140.57 137.54 139.67 7,420,213 -0.15(-0.11%)
Jun 24, 2020 142.19 142.19 138.72 139.82 8,210,994 -3.04(-2.13%)
Jun 23, 2020 143.74 144.08 142.68 142.86 5,921,409 -0.53(-0.37%)
Jun 22, 2020 143.47 143.66 142.03 143.39 5,284,684 -0.44(-0.31%)
Jun 19, 2020 145.79 145.88 143.25 143.83 12,194,000 +0.42(+0.29%)
Jun 18, 2020 142.52 144.12 141.87 143.41 4,795,862 -0.61(-0.42%)
Jun 17, 2020 144.90 145.42 143.47 144.02 5,096,359 -0.44(-0.30%)
Jun 16, 2020 144.09 145.42 142.77 144.46 7,579,877 +3.21(+2.27%)
Jun 15, 2020 141.00 142.40 139.39 141.25 8,653,555 -0.90(-0.63%)
Jun 12, 2020 142.84 143.71 140.28 142.15 8,687,300 +1.28(+0.91%)
Jun 11, 2020 148.58 149.17 140.75 140.87 11,910,141 -6.93(-4.69%)
Jun 10, 2020 146.60 150.03 146.60 147.80 10,130,574 +1.84(+1.26%)
Jun 09, 2020 148.25 149.33 145.65 145.96 8,246,834 -0.81(-0.55%)
Jun 08, 2020 145.88 147.61 145.74 146.77 7,554,960 -0.53(-0.36%)
Jun 05, 2020 147.69 149.64 146.60 147.30 9,725,400 +0.57(+0.39%)
Jun 04, 2020 146.80 148.37 145.58 146.73 8,170,110 -1.92(-1.29%)
Jun 03, 2020 148.52 149.14 146.45 148.65 6,338,457 +0.40(+0.27%)
Jun 02, 2020 147.06 148.35 146.12 148.25 6,074,399 +1.06(+0.72%)
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.