Indicators

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	130.02	130.59	128.96	130.42	17,365,224	+0.61(+0.47%)
Nov 27, 2020	130.26	130.40	129.11	129.81	3,393,371	+0.29(+0.22%)
Nov 25, 2020	129.87	129.96	128.78	129.52	8,424,747	-0.17(-0.13%)
Nov 24, 2020	129.81	130.50	129.46	129.69	12,241,077	+0.00(+0.00%)
Nov 23, 2020	131.62	131.62	128.94	129.69	8,105,145	-1.33(-1.02%)
Nov 20, 2020	131.65	132.44	130.82	131.03	7,099,863	-0.70(-0.53%)
Nov 19, 2020	131.87	132.01	130.34	131.73	8,918,751	-0.21(-0.16%)
Nov 18, 2020	133.28	134.07	131.93	131.93	7,439,446	-1.77(-1.33%)
Nov 17, 2020	134.29	134.85	133.50	133.70	8,150,008	-1.34(-0.99%)
Nov 16, 2020	135.11	135.45	134.11	135.05	6,997,231	+0.85(+0.63%)
Nov 13, 2020	133.47	134.65	132.86	134.20	6,586,483	+1.43(+1.08%)
Nov 12, 2020	132.15	133.08	131.38	132.76	5,261,990	+0.45(+0.34%)
Nov 11, 2020	133.54	133.57	131.47	132.32	7,126,345	-0.43(-0.32%)
Nov 10, 2020	131.82	133.17	130.94	132.75	8,249,644	+1.97(+1.51%)
Nov 09, 2020	132.88	133.38	129.74	130.78	13,784,615	+3.43(+2.69%)
Nov 06, 2020	125.69	128.19	125.02	127.35	6,637,865	+2.23(+1.78%)
Nov 05, 2020	125.83	126.97	124.67	125.12	8,950,944	+0.32(+0.26%)
Nov 04, 2020	124.88	127.61	124.17	124.80	11,461,858	+0.81(+0.65%)
Nov 03, 2020	125.35	126.19	123.35	123.99	7,102,929	-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.