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 (%)
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.