Skip to main content

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

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.