Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 151.39 152.22 149.76 151.88 9,144,472 +0.03(+0.02%)
Oct 28, 2021 152.71 154.04 151.36 151.85 6,732,566 -0.83(-0.54%)
Oct 27, 2021 154.49 154.57 152.28 152.68 7,526,640 -1.87(-1.21%)
Oct 26, 2021 153.45 154.82 154.56 7,445,292 +1.56(+1.02%)
Oct 25, 2021 152.66 153.21 150.79 153.00 7,201,572 +0.34(+0.22%)
Oct 22, 2021 152.05 152.98 151.96 152.66 4,616,231 +0.30(+0.20%)
Oct 21, 2021 153.20 153.22 151.32 152.37 4,850,922 -0.35(-0.23%)
Oct 20, 2021 152.91 153.62 152.24 152.72 6,437,024 -0.08(-0.05%)
Oct 19, 2021 150.03 154.00 149.93 152.80 10,810,918 +3.50(+2.34%)
Oct 18, 2021 149.43 149.43 148.45 149.31 8,000,300 -1.10(-0.73%)
Oct 15, 2021 150.16 150.88 149.58 150.41 7,419,470 +1.11(+0.74%)
Oct 14, 2021 148.92 150.26 148.82 149.30 4,911,605 +0.85(+0.57%)
Oct 13, 2021 147.16 149.27 147.10 148.45 7,403,270 +1.41(+0.96%)
Oct 12, 2021 149.19 149.36 146.71 147.04 7,170,560 -2.39(-1.60%)
Oct 11, 2021 150.00 150.93 149.14 149.43 4,398,705 -0.63(-0.42%)
Oct 08, 2021 150.43 150.70 149.43 150.06 4,658,071 -0.38(-0.25%)
Oct 07, 2021 149.21 151.63 149.21 150.44 5,693,084 +1.33(+0.89%)
Oct 06, 2021 149.07 149.15 147.18 149.11 7,841,674 +0.31(+0.21%)
Oct 05, 2021 149.06 150.23 148.40 148.80 5,498,321 +0.34(+0.23%)
Oct 04, 2021 149.19 149.19 147.03 148.47 9,245,309 -1.17(-0.78%)
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.