Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 122.66 123.26 122.07 122.56 3,678,202 -0.23(-0.19%)
Nov 27, 2019 122.27 123.24 122.03 122.79 6,195,663 +0.67(+0.55%)
Nov 26, 2019 121.65 122.43 120.47 122.12 11,932,165 -0.16(-0.13%)
Nov 25, 2019 122.18 122.70 121.45 122.28 6,856,418 +0.05(+0.04%)
Nov 22, 2019 120.97 122.73 120.84 122.23 10,432,628 +1.44(+1.19%)
Nov 21, 2019 120.34 121.15 119.51 120.79 7,256,957 +0.44(+0.37%)
Nov 20, 2019 119.61 120.70 118.69 120.34 8,578,577 +0.99(+0.83%)
Nov 19, 2019 119.51 119.68 118.81 119.35 5,864,985 -0.01(-0.01%)
Nov 18, 2019 118.82 120.12 117.44 119.36 10,495,912 -0.10(-0.08%)
Nov 15, 2019 116.19 119.49 115.78 119.46 11,855,680 +3.52(+3.04%)
Nov 14, 2019 116.00 116.29 115.21 115.94 4,763,985 -0.27(-0.24%)
Nov 13, 2019 116.01 116.41 115.72 116.21 6,688,489 -0.07(-0.06%)
Nov 12, 2019 116.86 116.94 115.99 116.28 5,906,295 -0.56(-0.48%)
Nov 11, 2019 117.10 117.32 116.26 116.84 4,937,828 -0.90(-0.77%)
Nov 08, 2019 116.24 117.78 115.94 117.74 5,651,882 +1.39(+1.19%)
Nov 07, 2019 116.62 117.19 115.98 116.35 6,634,881 +0.42(+0.36%)
Nov 06, 2019 115.46 116.40 114.82 115.94 6,156,220 +0.48(+0.41%)
Nov 05, 2019 115.56 116.39 114.80 115.46 7,067,142 +0.17(+0.15%)
Nov 04, 2019 116.68 116.81 115.17 115.29 6,935,016 -0.86(-0.74%)
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.