Johnson & Johnson (NY: JNJ )

155.91 USD -3.84 (-2.40%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 146.66 147.45 143.96 145.76 8,257,900 -1.08(-0.74%)
Jul 30, 2020 147.44 147.50 146.14 146.84 5,919,624 +0.30(+0.20%)
Jul 29, 2020 146.39 147.47 146.07 146.54 4,488,557 -0.29(-0.20%)
Jul 28, 2020 147.40 147.99 146.75 146.83 4,842,116 -0.35(-0.24%)
Jul 27, 2020 147.37 148.92 146.86 147.18 5,674,931 -0.94(-0.63%)
Jul 24, 2020 150.50 150.60 147.03 148.12 5,405,800 -1.49(-1.00%)
Jul 23, 2020 150.21 150.85 149.28 149.61 6,564,600 -0.40(-0.27%)
Jul 22, 2020 149.93 150.40 147.85 150.01 5,909,965 +0.27(+0.18%)
Jul 21, 2020 149.60 151.67 149.50 149.74 5,577,107 +0.14(+0.09%)
Jul 20, 2020 150.23 150.32 148.43 149.60 6,190,912 +0.25(+0.17%)
Jul 17, 2020 150.00 150.58 148.69 149.35 7,444,100 +0.10(+0.07%)
Jul 16, 2020 148.68 149.34 146.68 149.25 9,293,851 +0.99(+0.67%)
Jul 15, 2020 149.73 150.21 148.23 148.26 8,503,865 +0.34(+0.23%)
Jul 14, 2020 145.32 148.39 145.26 147.92 7,445,636 +2.71(+1.87%)
Jul 13, 2020 143.61 146.64 143.28 145.21 6,951,384 +2.84(+1.99%)
Jul 10, 2020 142.75 142.87 141.43 142.37 4,282,400 -0.12(-0.08%)
Jul 09, 2020 142.76 144.43 140.58 142.49 5,737,737 -0.78(-0.54%)
Jul 08, 2020 142.87 143.39 141.70 143.27 6,257,526 +0.42(+0.29%)
Jul 07, 2020 141.39 143.97 141.23 142.85 5,622,214 -0.13(-0.09%)
Jul 06, 2020 142.17 143.77 141.88 142.98 6,154,078 +2.01(+1.43%)
Jul 02, 2020 141.25 141.84 140.33 140.97 5,152,200 +0.59(+0.42%)
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.