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 (%)
Mar 28, 2024	158.20	158.77	158.11	158.19	6,293,907	+0.23(+0.15%)
Mar 27, 2024	155.99	158.22	155.44	157.96	8,461,142	+2.19(+1.41%)
Mar 26, 2024	155.61	156.23	154.76	155.77	6,863,827	+0.55(+0.35%)
Mar 25, 2024	155.40	155.98	154.90	155.22	7,555,117	-0.01(-0.01%)
Mar 22, 2024	155.69	156.36	155.11	155.23	9,221,096	-0.52(-0.33%)
Mar 21, 2024	155.59	156.95	155.10	155.75	5,921,514	-0.01(-0.01%)
Mar 20, 2024	155.70	156.44	155.21	155.76	5,981,261	-0.45(-0.29%)
Mar 19, 2024	156.67	156.86	155.66	156.21	7,990,020	-0.55(-0.35%)
Mar 18, 2024	158.57	158.69	156.50	156.76	6,601,437	-1.42(-0.90%)
Mar 15, 2024	158.06	159.19	157.10	158.18	13,165,505	-1.03(-0.65%)
Mar 14, 2024	160.94	161.54	158.69	159.21	6,988,237	-1.89(-1.17%)
Mar 13, 2024	162.53	162.68	159.81	161.10	6,259,703	-1.64(-1.01%)
Mar 12, 2024	161.58	163.11	161.13	162.74	8,018,576	+1.51(+0.94%)
Mar 11, 2024	159.49	161.32	158.88	161.23	4,620,296	+1.71(+1.07%)
Mar 08, 2024	158.87	160.39	158.43	159.52	5,283,955	+0.65(+0.41%)
Mar 07, 2024	160.00	160.36	158.24	158.87	5,185,368	-0.47(-0.29%)
Mar 06, 2024	159.46	160.93	159.22	159.34	5,773,288	-0.63(-0.39%)
Mar 05, 2024	160.62	161.24	159.20	159.97	8,297,475	+0.13(+0.08%)
Mar 04, 2024	161.32	161.61	158.27	159.84	8,532,870	-2.28(-1.41%)

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.