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 (%)
Nov 30, 2020 132.06 132.64 130.99 132.48 17,096,218 +0.62(+0.47%)
Nov 27, 2020 132.31 132.46 131.14 131.85 3,340,804 +0.29(+0.22%)
Nov 25, 2020 131.91 132.01 130.81 131.56 8,294,238 -0.17(-0.13%)
Nov 24, 2020 131.85 132.55 131.50 131.73 12,051,449 +0.00(+0.00%)
Nov 23, 2020 133.69 133.69 130.97 131.73 7,979,587 -1.35(-1.02%)
Nov 20, 2020 133.72 134.53 132.88 133.09 6,989,878 -0.71(-0.53%)
Nov 19, 2020 133.94 134.09 132.39 133.80 8,780,590 -0.21(-0.16%)
Nov 18, 2020 135.37 136.18 134.01 134.01 7,324,201 -1.80(-1.33%)
Nov 17, 2020 136.40 136.97 135.60 135.81 8,023,755 -1.36(-0.99%)
Nov 16, 2020 137.24 137.58 136.22 137.17 6,888,836 +0.86(+0.63%)
Nov 13, 2020 135.57 136.77 134.95 136.31 6,484,451 +1.45(+1.08%)
Nov 12, 2020 134.23 135.17 133.44 134.85 5,180,476 +0.46(+0.34%)
Nov 11, 2020 135.65 135.67 133.54 134.40 7,015,950 -0.44(-0.32%)
Nov 10, 2020 133.90 135.26 133.00 134.84 8,121,848 +2.00(+1.51%)
Nov 09, 2020 134.97 135.48 131.78 132.84 13,571,075 +3.48(+2.69%)
Nov 06, 2020 127.67 130.21 126.99 129.35 6,535,037 +2.26(+1.78%)
Nov 05, 2020 127.81 128.97 126.63 127.09 8,812,284 +0.33(+0.26%)
Nov 04, 2020 126.84 129.62 126.12 126.76 11,284,300 +0.82(+0.65%)
Nov 03, 2020 127.32 128.18 125.29 125.94 6,992,897 -0.17(-0.14%)
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.