Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	146.70	147.18	145.95	146.14	6,183,024	-0.68(-0.46%)
Apr 25, 2024	149.37	149.58	146.33	146.82	7,641,455	-1.71(-1.15%)
Apr 24, 2024	148.14	148.99	146.86	148.53	9,755,130	-1.03(-0.69%)
Apr 23, 2024	149.86	150.49	148.20	149.56	10,110,408	+0.44(+0.30%)
Apr 22, 2024	148.51	150.27	147.30	149.12	10,118,218	+1.21(+0.82%)
Apr 19, 2024	146.15	148.13	144.54	147.91	9,750,751	+2.17(+1.49%)
Apr 18, 2024	144.98	145.80	143.13	145.74	9,887,447	+0.97(+0.67%)
Apr 17, 2024	145.00	145.41	143.54	144.77	9,377,701	+0.32(+0.22%)
Apr 16, 2024	145.01	146.25	143.39	144.45	12,773,585	-3.14(-2.13%)
Apr 15, 2024	148.37	149.49	147.37	147.59	8,499,195	+0.07(+0.05%)
Apr 12, 2024	148.06	149.06	147.15	147.52	7,100,192	-1.27(-0.85%)
Apr 11, 2024	150.80	150.87	148.39	148.79	8,373,469	-1.41(-0.94%)
Apr 10, 2024	151.53	151.82	149.76	150.20	6,808,983	-2.09(-1.37%)
Apr 09, 2024	151.55	152.53	150.94	152.29	6,135,505	+0.70(+0.46%)
Apr 08, 2024	151.99	153.03	151.56	151.59	5,935,337	-0.80(-0.52%)
Apr 05, 2024	152.03	153.01	151.61	152.39	6,783,056	-0.11(-0.07%)
Apr 04, 2024	155.31	155.50	152.41	152.50	6,947,275	-1.76(-1.14%)
Apr 03, 2024	157.79	158.05	154.25	154.26	8,097,826	-3.47(-2.20%)
Apr 02, 2024	156.57	157.83	155.95	157.73	6,102,410	-0.05(-0.03%)

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.