Indicators

Johnson & Johnson (NY: JNJ )

144.77 +0.32 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	123.79	123.98	121.70	122.39	14,558,392	-1.24(-1.00%)
Jun 27, 2019	124.98	125.21	123.55	123.62	5,955,792	-1.02(-0.82%)
Jun 26, 2019	126.40	126.40	123.69	124.64	8,733,541	-2.10(-1.66%)
Jun 25, 2019	125.89	127.39	125.82	126.74	8,554,787	+1.04(+0.82%)
Jun 24, 2019	125.14	126.27	124.85	125.71	6,708,178	+0.85(+0.68%)
Jun 21, 2019	124.30	125.15	123.91	124.85	12,828,328	-0.11(-0.08%)
Jun 20, 2019	124.12	125.13	123.90	124.96	8,348,126	+1.55(+1.25%)
Jun 19, 2019	123.03	123.87	122.94	123.41	7,276,166	+0.19(+0.16%)
Jun 18, 2019	123.51	123.83	122.83	123.22	8,106,001	+0.69(+0.57%)
Jun 17, 2019	123.02	123.23	122.32	122.53	6,330,391	-0.57(-0.46%)
Jun 14, 2019	124.10	124.32	123.05	123.10	7,452,065	-0.54(-0.44%)
Jun 13, 2019	124.53	124.73	123.20	123.64	8,536,288	-0.85(-0.69%)
Jun 12, 2019	123.28	125.57	123.28	124.49	10,488,915	+1.67(+1.36%)
Jun 11, 2019	122.74	123.60	122.58	122.82	9,366,752	+0.67(+0.55%)
Jun 10, 2019	121.79	122.27	120.91	122.16	5,684,321	+0.41(+0.34%)
Jun 07, 2019	120.90	122.66	120.50	121.74	7,435,905	+1.64(+1.37%)
Jun 06, 2019	118.54	120.96	118.26	120.10	10,373,577	+2.02(+1.71%)
Jun 05, 2019	118.36	118.74	117.62	118.08	7,807,535	+0.57(+0.49%)
Jun 04, 2019	116.52	118.01	116.50	117.51	7,566,781	+2.01(+1.74%)

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.