Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 130.41 131.11 128.01 129.61 9,287,067 -0.96(-0.74%)
Jul 30, 2020 131.10 131.15 129.94 130.57 6,657,376 +0.27(+0.20%)
Jul 29, 2020 130.17 131.13 129.88 130.30 5,047,958 -0.26(-0.20%)
Jul 28, 2020 131.07 131.59 130.49 130.56 5,445,580 -0.31(-0.24%)
Jul 27, 2020 131.04 132.42 130.59 130.87 6,382,187 -0.84(-0.63%)
Jul 24, 2020 133.82 133.91 130.74 131.71 6,079,515 -1.33(-1.00%)
Jul 23, 2020 133.56 134.13 132.74 133.03 7,382,734 -0.35(-0.27%)
Jul 22, 2020 133.31 133.73 131.47 133.39 6,646,513 +0.24(+0.18%)
Jul 21, 2020 133.02 134.86 132.93 133.15 6,272,172 +0.12(+0.09%)
Jul 20, 2020 133.58 133.66 131.98 133.02 6,962,474 +0.22(+0.17%)
Jul 17, 2020 133.38 133.89 132.21 132.80 8,371,845 +0.09(+0.07%)
Jul 16, 2020 132.20 132.79 130.43 132.71 10,452,127 +0.88(+0.67%)
Jul 15, 2020 133.14 133.56 131.80 131.83 9,563,686 +0.30(+0.23%)
Jul 14, 2020 129.22 131.95 129.16 131.53 8,373,572 +2.41(+1.87%)
Jul 13, 2020 127.70 130.39 127.40 129.12 7,817,722 +2.52(+1.99%)
Jul 10, 2020 126.93 127.04 125.75 126.59 4,816,108 -0.11(-0.08%)
Jul 09, 2020 126.94 128.43 125.00 126.70 6,452,821 -0.69(-0.54%)
Jul 08, 2020 127.04 127.50 126.00 127.39 7,037,390 +0.37(+0.29%)
Jul 07, 2020 125.72 128.02 125.58 127.02 6,322,900 -0.12(-0.09%)
Jul 06, 2020 126.42 127.84 126.16 127.14 6,921,049 +1.79(+1.43%)
Jul 02, 2020 125.60 126.12 124.78 125.35 5,794,309 +0.53(+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.