Indicators

Johnson & Johnson (NY: JNJ )

152.33 -1.07 (-0.70%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	132.58	133.83	130.23	133.29	9,491,633	+1.59(+1.21%)
May 28, 2020	130.84	132.72	130.66	131.70	6,907,846	+1.86(+1.44%)
May 27, 2020	129.32	130.16	128.15	129.83	8,870,191	+0.30(+0.23%)
May 26, 2020	131.00	131.22	129.30	129.54	7,891,969	+0.17(+0.13%)
May 22, 2020	129.54	131.08	129.09	129.37	6,853,010	-1.19(-0.91%)
May 21, 2020	132.15	132.15	129.77	130.56	7,287,692	-0.86(-0.66%)
May 20, 2020	133.26	133.83	131.06	131.42	6,417,624	-1.19(-0.90%)
May 19, 2020	133.57	134.47	132.06	132.61	6,862,094	-1.33(-1.00%)
May 18, 2020	135.70	136.71	133.90	133.95	8,302,863	+0.07(+0.05%)
May 15, 2020	131.59	133.91	129.62	133.88	11,619,673	+2.49(+1.90%)
May 14, 2020	129.38	131.49	128.38	131.39	7,720,415	+0.45(+0.35%)
May 13, 2020	130.00	132.55	129.94	130.93	7,831,250	-0.01(-0.01%)
May 12, 2020	133.57	133.79	130.84	130.94	7,907,569	-1.75(-1.32%)
May 11, 2020	132.11	133.57	131.81	132.69	6,615,390	+0.36(+0.28%)
May 08, 2020	132.53	132.76	131.61	132.33	5,295,399	+0.99(+0.75%)
May 07, 2020	132.93	133.06	130.93	131.34	6,259,906	-0.44(-0.33%)
May 06, 2020	133.49	133.77	131.74	131.78	6,956,919	-1.26(-0.95%)
May 05, 2020	132.60	134.18	132.28	133.04	7,373,893	+1.09(+0.83%)
May 04, 2020	132.39	132.67	130.90	131.95	8,088,526	-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.