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 (%)
Jul 31, 2020 130.43 131.13 128.03 129.63 9,285,600 -0.96(-0.74%)
Jul 30, 2020 131.12 131.18 129.97 130.59 6,656,324 +0.27(+0.20%)
Jul 29, 2020 130.19 131.15 129.90 130.32 5,047,160 -0.26(-0.20%)
Jul 28, 2020 131.09 131.61 130.51 130.58 5,444,719 -0.31(-0.24%)
Jul 27, 2020 131.06 132.44 130.61 130.89 6,381,179 -0.84(-0.63%)
Jul 24, 2020 133.84 133.93 130.76 131.73 6,078,554 -1.32(-1.00%)
Jul 23, 2020 133.59 134.15 132.76 133.05 7,381,567 -0.36(-0.27%)
Jul 22, 2020 133.34 133.75 131.49 133.41 6,645,463 +0.24(+0.18%)
Jul 21, 2020 133.04 134.88 132.95 133.17 6,271,180 +0.12(+0.09%)
Jul 20, 2020 133.60 133.68 132.00 133.04 6,961,374 +0.22(+0.17%)
Jul 17, 2020 133.40 133.91 132.23 132.82 8,370,522 +0.09(+0.07%)
Jul 16, 2020 132.22 132.81 130.45 132.73 10,450,475 +0.88(+0.67%)
Jul 15, 2020 133.16 133.59 131.82 131.85 9,562,175 +0.30(+0.23%)
Jul 14, 2020 129.24 131.97 129.18 131.55 8,372,249 +2.41(+1.87%)
Jul 13, 2020 127.72 130.41 127.42 129.14 7,816,487 +2.53(+2.00%)
Jul 10, 2020 126.95 127.06 125.77 126.61 4,815,346 -0.11(-0.08%)
Jul 09, 2020 126.96 128.44 125.02 126.72 6,451,801 -0.69(-0.54%)
Jul 08, 2020 127.06 127.52 126.02 127.41 7,036,278 +0.37(+0.29%)
Jul 07, 2020 125.74 128.04 125.60 127.04 6,321,901 -0.11(-0.09%)
Jul 06, 2020 126.44 127.86 126.18 127.16 6,919,956 +1.79(+1.43%)
Jul 02, 2020 125.62 126.14 124.80 125.37 5,793,393 +0.52(+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.