Skip to main content

Johnson & Johnson (NY: JNJ )

158.26 +0.30 (+0.19%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 129.34 130.16 129.06 130.03 4,975,355 +0.51(+0.39%)
Dec 30, 2019 129.95 130.32 129.28 129.52 3,279,452 -0.40(-0.31%)
Dec 27, 2019 130.32 130.64 129.74 129.92 3,850,736 -0.07(-0.05%)
Dec 26, 2019 130.12 130.31 129.40 130.00 3,387,035 -0.09(-0.07%)
Dec 24, 2019 130.15 130.16 129.49 130.08 4,755,255 -0.45(-0.35%)
Dec 23, 2019 129.91 130.82 129.56 130.54 7,357,573 +0.34(+0.26%)
Dec 20, 2019 130.93 131.79 129.08 130.20 16,303,203 +0.77(+0.59%)
Dec 19, 2019 128.27 130.04 128.02 129.43 10,561,573 +1.79(+1.40%)
Dec 18, 2019 128.11 128.26 127.24 127.64 8,805,352 -0.33(-0.26%)
Dec 17, 2019 127.47 128.41 127.04 127.97 12,027,724 +1.58(+1.25%)
Dec 16, 2019 126.34 127.34 126.13 126.39 6,005,177 +0.37(+0.29%)
Dec 13, 2019 125.78 126.40 125.07 126.03 4,775,784 +0.04(+0.03%)
Dec 12, 2019 125.97 126.63 125.45 125.99 5,623,012 +0.32(+0.25%)
Dec 11, 2019 125.63 126.56 125.36 125.67 7,439,356 +0.88(+0.71%)
Dec 10, 2019 125.51 125.69 124.72 124.79 5,957,207 -0.45(-0.36%)
Dec 09, 2019 125.15 125.52 124.85 125.24 4,757,593 +0.11(+0.09%)
Dec 06, 2019 124.32 126.21 124.32 125.14 7,449,402 +0.73(+0.59%)
Dec 05, 2019 124.22 124.57 122.97 124.41 6,139,622 +0.16(+0.13%)
Dec 04, 2019 123.46 124.57 123.05 124.25 8,141,291 +1.98(+1.62%)
Dec 03, 2019 122.04 122.53 121.38 122.27 7,196,689 -0.18(-0.15%)
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.