Johnson & Johnson (NY: JNJ )

179.62 -1.78 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 136.68 137.54 133.65 137.11 7,364,700 -0.08(-0.06%)
Oct 29, 2020 138.00 138.70 136.05 137.19 7,204,138 -1.17(-0.85%)
Oct 28, 2020 141.43 141.98 138.18 138.36 8,424,716 -4.79(-3.35%)
Oct 27, 2020 143.74 144.29 142.92 143.15 4,885,667 -0.82(-0.57%)
Oct 26, 2020 144.43 144.77 142.75 143.97 6,929,130 -1.27(-0.87%)
Oct 23, 2020 145.88 147.47 144.35 145.24 4,154,300 +0.16(+0.11%)
Oct 22, 2020 144.16 145.69 143.84 145.08 5,280,012 +1.15(+0.80%)
Oct 21, 2020 144.12 145.34 143.91 143.93 5,219,826 -0.62(-0.43%)
Oct 20, 2020 144.66 145.75 144.12 144.55 5,325,750 +0.23(+0.16%)
Oct 19, 2020 148.53 148.90 144.13 144.32 7,249,648 -3.78(-2.55%)
Oct 16, 2020 147.60 148.76 147.01 148.10 6,098,400 +0.91(+0.62%)
Oct 15, 2020 147.48 147.90 146.33 147.19 5,978,936 -0.91(-0.61%)
Oct 14, 2020 148.82 149.03 147.39 148.10 7,706,866 -0.26(-0.18%)
Oct 13, 2020 149.00 150.12 147.77 148.36 11,054,511 -3.48(-2.29%)
Oct 12, 2020 151.60 153.14 151.02 151.84 7,264,619 +0.87(+0.58%)
Oct 09, 2020 149.65 151.48 149.44 150.97 5,054,100 +2.08(+1.40%)
Oct 08, 2020 148.50 149.85 148.04 148.89 4,412,149 +1.01(+0.68%)
Oct 07, 2020 146.49 148.23 145.81 147.88 5,602,294 +1.62(+1.11%)
Oct 06, 2020 148.28 148.61 145.87 146.26 5,116,890 -1.97(-1.33%)
Oct 05, 2020 147.00 148.38 146.42 148.23 4,992,638 +1.99(+1.36%)
Oct 02, 2020 146.21 148.41 145.83 146.24 5,485,600 -1.08(-0.73%)
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.