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	157.98	158.90	157.73	158.84	6,209,179	+0.68(+0.43%)
Apr 27, 2023	158.06	158.56	157.32	158.16	5,915,227	+0.37(+0.23%)
Apr 26, 2023	159.22	159.51	157.42	157.79	5,860,114	-2.48(-1.55%)
Apr 25, 2023	159.43	160.44	159.28	160.28	6,454,121	+1.46(+0.92%)
Apr 24, 2023	157.86	158.94	157.06	158.82	5,440,277	+0.96(+0.61%)
Apr 21, 2023	159.56	160.07	157.16	157.86	7,228,793	-0.86(-0.54%)
Apr 20, 2023	157.61	158.96	156.18	158.72	9,789,130	+1.02(+0.65%)
Apr 19, 2023	157.18	157.85	156.39	157.71	7,009,505	+1.47(+0.94%)
Apr 18, 2023	159.37	159.80	154.91	156.23	15,013,273	-4.52(-2.81%)
Apr 17, 2023	160.82	161.31	160.04	160.75	8,289,601	-0.16(-0.10%)
Apr 14, 2023	161.04	161.18	159.19	160.92	7,446,229	-0.26(-0.16%)
Apr 13, 2023	159.31	161.39	158.94	161.18	5,813,145	+2.12(+1.34%)
Apr 12, 2023	159.07	159.95	158.26	159.05	5,940,518	-0.34(-0.21%)
Apr 11, 2023	159.54	160.37	159.17	159.39	6,084,071	-0.05(-0.03%)
Apr 10, 2023	159.74	159.95	158.78	159.44	5,517,717	-0.81(-0.50%)
Apr 06, 2023	161.06	162.27	159.91	160.25	9,909,615	-0.45(-0.28%)
Apr 05, 2023	159.49	160.74	157.93	160.69	17,212,496	+6.91(+4.49%)
Apr 04, 2023	152.31	154.25	151.94	153.78	8,561,230	+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.