Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 147.96 149.35 145.33 148.75 8,505,200 +1.78(+1.21%)
May 28, 2020 146.02 148.11 145.81 146.97 6,189,937 +2.08(+1.44%)
May 27, 2020 144.32 145.25 143.01 144.89 7,948,342 +0.33(+0.23%)
May 26, 2020 146.19 146.44 144.30 144.56 7,071,784 +0.19(+0.13%)
May 22, 2020 144.57 146.29 144.06 144.37 6,140,800 -2.34(-1.59%)
May 21, 2020 148.50 148.50 145.82 146.71 6,485,351 -0.97(-0.66%)
May 20, 2020 149.75 150.39 147.27 147.68 5,711,073 -1.34(-0.90%)
May 19, 2020 150.10 151.10 148.40 149.02 6,106,609 -1.50(-1.00%)
May 18, 2020 152.49 153.62 150.46 150.52 7,388,756 +0.08(+0.05%)
May 15, 2020 147.87 150.48 145.66 150.44 10,340,400 +2.80(+1.90%)
May 14, 2020 145.39 147.76 144.26 147.64 6,870,433 +0.51(+0.35%)
May 13, 2020 146.08 148.95 146.01 147.13 6,969,065 -0.01(-0.01%)
May 12, 2020 150.10 150.34 147.03 147.14 7,036,982 -1.97(-1.32%)
May 11, 2020 148.45 150.10 148.12 149.11 5,887,066 +0.41(+0.28%)
May 08, 2020 148.92 149.18 147.89 148.70 4,712,400 +1.11(+0.75%)
May 07, 2020 149.37 149.52 147.13 147.59 5,570,719 -0.49(-0.33%)
May 06, 2020 150.00 150.32 148.04 148.08 6,190,994 -1.42(-0.95%)
May 05, 2020 149.00 150.78 148.64 149.50 6,562,061 +1.23(+0.83%)
May 04, 2020 148.77 149.08 147.09 148.27 7,198,016 -0.02(-0.01%)
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.