Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 123.97 125.41 122.58 125.07 8,700,808 +1.41(+1.14%)
Jun 29, 2020 123.39 124.24 122.71 123.65 5,969,660 +1.09(+0.89%)
Jun 26, 2020 124.09 124.15 121.86 122.56 14,448,851 -1.65(-1.33%)
Jun 25, 2020 125.01 125.01 122.32 124.21 8,343,662 -0.13(-0.11%)
Jun 24, 2020 126.45 126.45 123.37 124.34 9,232,856 -2.70(-2.13%)
Jun 23, 2020 127.83 128.13 126.89 127.05 6,658,331 -0.47(-0.37%)
Jun 22, 2020 127.59 127.76 126.31 127.52 5,942,365 -0.39(-0.31%)
Jun 19, 2020 129.65 129.73 127.40 127.91 13,711,549 +0.37(+0.29%)
Jun 18, 2020 126.75 128.17 126.17 127.54 5,392,709 -0.54(-0.42%)
Jun 17, 2020 128.86 129.32 127.59 128.08 5,730,603 -0.39(-0.31%)
Jun 16, 2020 128.14 129.32 126.97 128.47 8,523,196 +2.86(+2.27%)
Jun 15, 2020 125.39 126.64 123.96 125.62 9,730,494 -0.80(-0.63%)
Jun 12, 2020 127.03 127.80 124.75 126.42 9,768,439 +1.14(+0.91%)
Jun 11, 2020 132.14 132.66 125.17 125.28 13,392,364 -6.16(-4.69%)
Jun 10, 2020 130.38 133.43 130.38 131.44 11,391,329 +1.64(+1.26%)
Jun 09, 2020 131.84 132.80 129.53 129.81 9,273,156 -0.72(-0.55%)
Jun 08, 2020 129.73 131.27 129.61 130.53 8,495,178 -0.47(-0.36%)
Jun 05, 2020 131.34 133.08 130.38 131.00 10,935,731 +0.51(+0.39%)
Jun 04, 2020 130.55 131.95 129.47 130.49 9,186,884 -1.71(-1.29%)
Jun 03, 2020 132.08 132.63 130.24 132.20 7,127,281 +0.36(+0.27%)
Jun 02, 2020 130.78 131.93 129.95 131.84 6,830,361 +0.94(+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.