Indicators

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	130.00	130.56	128.94	130.40	17,367,970	+0.61(+0.47%)
Nov 27, 2020	130.24	130.38	129.09	129.79	3,393,908	+0.29(+0.22%)
Nov 25, 2020	129.84	129.94	128.76	129.50	8,426,079	-0.17(-0.13%)
Nov 24, 2020	129.79	130.47	129.44	129.67	12,243,012	+0.00(+0.00%)
Nov 23, 2020	131.60	131.60	128.93	129.67	8,106,427	-1.33(-1.02%)
Nov 20, 2020	131.62	132.42	130.80	131.01	7,100,986	-0.70(-0.53%)
Nov 19, 2020	131.85	131.99	130.32	131.71	8,920,162	-0.21(-0.16%)
Nov 18, 2020	133.25	134.05	131.91	131.91	7,440,623	-1.77(-1.33%)
Nov 17, 2020	134.26	134.83	133.48	133.68	8,151,297	-1.34(-0.99%)
Nov 16, 2020	135.09	135.43	134.09	135.03	6,998,337	+0.85(+0.63%)
Nov 13, 2020	133.45	134.63	132.84	134.18	6,587,524	+1.43(+1.08%)
Nov 12, 2020	132.13	133.06	131.36	132.74	5,262,823	+0.45(+0.34%)
Nov 11, 2020	133.52	133.55	131.46	132.30	7,127,472	-0.43(-0.32%)
Nov 10, 2020	131.80	133.15	130.92	132.73	8,250,949	+1.97(+1.51%)
Nov 09, 2020	132.86	133.36	129.72	130.76	13,786,795	+3.43(+2.69%)
Nov 06, 2020	125.67	128.17	125.00	127.33	6,638,915	+2.23(+1.78%)
Nov 05, 2020	125.81	126.95	124.65	125.10	8,952,359	+0.32(+0.26%)
Nov 04, 2020	124.86	127.59	124.15	124.78	11,463,670	+0.81(+0.65%)
Nov 03, 2020	125.33	126.17	123.33	123.97	7,104,053	-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.