Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	133.63	134.89	131.26	134.35	9,417,012	+1.61(+1.21%)
May 28, 2020	131.88	133.77	131.69	132.74	6,853,538	+1.88(+1.44%)
May 27, 2020	130.35	131.19	129.16	130.86	8,800,455	+0.30(+0.23%)
May 26, 2020	132.03	132.26	130.33	130.56	7,829,924	+0.17(+0.13%)
May 22, 2020	130.57	132.12	130.11	130.39	6,799,133	-1.20(-0.91%)
May 21, 2020	133.20	133.20	130.79	131.59	7,230,398	-0.87(-0.66%)
May 20, 2020	134.32	134.89	132.09	132.46	6,367,170	-1.20(-0.90%)
May 19, 2020	134.63	135.53	133.11	133.66	6,808,146	-1.35(-1.00%)
May 18, 2020	136.78	137.79	134.96	135.01	8,237,588	+0.07(+0.05%)
May 15, 2020	132.63	134.97	130.65	134.94	11,528,321	+2.51(+1.90%)
May 14, 2020	130.41	132.53	129.40	132.43	7,659,719	+0.46(+0.35%)
May 13, 2020	131.03	133.60	130.97	131.97	7,769,682	-0.01(-0.01%)
May 12, 2020	134.63	134.85	131.88	131.98	7,845,401	-1.77(-1.32%)
May 11, 2020	133.15	134.63	132.86	133.75	6,563,381	+0.37(+0.28%)
May 08, 2020	133.57	133.81	132.65	133.38	5,253,768	+1.00(+0.75%)
May 07, 2020	133.98	134.12	131.97	132.38	6,210,692	-0.44(-0.33%)
May 06, 2020	134.54	134.83	132.78	132.82	6,902,225	-1.27(-0.95%)
May 05, 2020	133.65	135.24	133.32	134.09	7,315,921	+1.10(+0.83%)
May 04, 2020	133.44	133.72	131.93	132.99	8,024,935	-0.02(-0.01%)

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.