Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	157.95	158.87	157.71	158.82	6,210,160	+0.68(+0.43%)
Apr 27, 2023	158.04	158.53	157.29	158.14	5,916,161	+0.37(+0.23%)
Apr 26, 2023	159.19	159.49	157.40	157.77	5,861,039	-2.48(-1.55%)
Apr 25, 2023	159.41	160.42	159.26	160.25	6,455,140	+1.46(+0.92%)
Apr 24, 2023	157.84	158.92	157.04	158.80	5,441,137	+0.96(+0.61%)
Apr 21, 2023	159.53	160.05	157.14	157.84	7,229,935	-0.86(-0.54%)
Apr 20, 2023	157.58	158.93	156.16	158.70	9,790,676	+1.02(+0.65%)
Apr 19, 2023	157.16	157.83	156.38	157.68	7,010,612	+1.48(+0.94%)
Apr 18, 2023	159.35	159.78	154.89	156.21	15,015,644	-4.52(-2.81%)
Apr 17, 2023	160.79	161.28	160.02	160.73	8,290,910	-0.16(-0.10%)
Apr 14, 2023	161.02	161.16	159.16	160.89	7,447,406	-0.26(-0.16%)
Apr 13, 2023	159.28	161.37	158.92	161.15	5,814,064	+2.12(+1.34%)
Apr 12, 2023	159.05	159.92	158.23	159.03	5,941,457	-0.34(-0.21%)
Apr 11, 2023	159.51	160.35	159.15	159.37	6,085,032	-0.05(-0.03%)
Apr 10, 2023	159.72	159.92	158.76	159.42	5,518,589	-0.81(-0.50%)
Apr 06, 2023	161.04	162.24	159.88	160.22	9,911,180	-0.45(-0.28%)
Apr 05, 2023	159.47	160.72	157.90	160.67	17,215,216	+6.91(+4.49%)
Apr 04, 2023	152.29	154.23	151.92	153.76	8,562,582	+1.59(+1.05%)

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.