Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 151.14 151.84 148.22 148.26 7,595,037 -2.31(-1.54%)
Sep 29, 2021 149.64 151.16 149.44 150.57 5,581,361 +1.11(+0.74%)
Sep 28, 2021 149.73 150.47 148.51 149.46 8,289,557 -0.33(-0.22%)
Sep 27, 2021 150.56 150.89 149.50 149.79 6,291,165 -1.09(-0.72%)
Sep 24, 2021 151.24 152.07 150.46 150.89 4,792,549 -0.46(-0.30%)
Sep 23, 2021 150.92 152.18 150.69 151.34 5,117,102 +0.85(+0.57%)
Sep 22, 2021 151.79 152.35 150.22 150.49 6,161,598 -0.55(-0.36%)
Sep 21, 2021 151.12 152.37 150.78 151.04 7,258,085 +0.66(+0.44%)
Sep 20, 2021 150.08 151.63 148.87 150.38 7,920,355 -0.86(-0.57%)
Sep 17, 2021 150.83 151.39 150.15 151.24 14,784,105 -0.43(-0.28%)
Sep 16, 2021 152.07 152.81 150.73 151.68 6,171,433 -0.18(-0.12%)
Sep 15, 2021 151.47 152.35 150.84 151.86 8,642,491 +0.57(+0.38%)
Sep 14, 2021 152.76 152.89 151.02 151.29 5,727,552 -0.92(-0.60%)
Sep 13, 2021 154.15 154.24 151.59 152.21 6,833,326 -1.07(-0.70%)
Sep 10, 2021 154.73 155.23 153.19 153.28 7,316,460 -1.01(-0.65%)
Sep 09, 2021 157.16 157.16 153.95 154.29 7,746,851 -3.52(-2.23%)
Sep 08, 2021 157.55 158.80 157.06 157.81 5,078,006 -0.39(-0.24%)
Sep 07, 2021 160.06 160.68 157.60 158.19 7,471,977 -2.50(-1.55%)
Sep 03, 2021 160.75 160.86 159.56 160.69 4,463,422 +0.10(+0.06%)
Sep 02, 2021 160.05 160.83 159.65 160.59 4,951,191 +1.09(+0.69%)
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.