Skip to main content

Johnson & Johnson (NY: JNJ )

158.50 +0.54 (+0.34%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 157.16 158.54 156.84 156.91 6,904,295 +0.41(+0.26%)
May 27, 2021 156.92 157.77 156.11 156.50 8,752,277 -0.24(-0.15%)
May 26, 2021 157.61 157.68 156.01 156.75 6,176,878 -0.94(-0.59%)
May 25, 2021 158.23 158.56 157.37 157.68 8,030,231 -0.44(-0.28%)
May 24, 2021 158.44 158.86 157.40 158.12 5,603,827 +0.60(+0.38%)
May 21, 2021 157.86 159.16 157.43 157.51 7,062,819 -0.10(-0.06%)
May 20, 2021 156.57 158.10 156.34 157.62 5,264,482 +0.91(+0.58%)
May 19, 2021 156.18 156.78 154.82 156.70 6,006,128 -0.34(-0.22%)
May 18, 2021 156.61 157.89 156.20 157.04 6,344,699 +0.05(+0.04%)
May 17, 2021 157.00 158.37 156.91 156.99 6,209,399 +0.16(+0.10%)
May 14, 2021 157.99 158.11 156.79 156.83 6,292,567 +0.24(+0.15%)
May 13, 2021 153.84 157.28 153.84 156.59 8,703,152 +1.62(+1.05%)
May 12, 2021 155.29 156.45 154.74 154.97 7,334,804 -0.63(-0.40%)
May 11, 2021 157.19 157.43 155.05 155.60 8,919,397 -1.28(-0.82%)
May 10, 2021 156.54 158.03 155.92 156.88 9,070,017 +1.63(+1.05%)
May 07, 2021 155.06 155.88 154.63 155.25 5,771,055 +0.70(+0.45%)
May 06, 2021 153.67 154.68 153.17 154.55 6,001,167 +0.62(+0.40%)
May 05, 2021 154.33 155.16 153.67 153.93 8,460,480 -0.64(-0.42%)
May 04, 2021 151.87 154.65 151.72 154.58 11,048,143 +2.36(+1.55%)
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.