Johnson & Johnson (NY: JNJ )

170.18 -0.02 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 137.60 138.27 136.94 137.49 3,278,800 -0.26(-0.19%)
Nov 27, 2019 137.16 138.25 136.90 137.75 5,522,900 +0.75(+0.55%)
Nov 26, 2019 136.47 137.34 135.15 137.00 10,636,497 -0.18(-0.13%)
Nov 25, 2019 137.06 137.65 136.24 137.18 6,111,906 -0.89(-0.64%)
Nov 22, 2019 136.65 138.63 136.50 138.07 9,235,800 +1.63(+1.19%)
Nov 21, 2019 135.94 136.85 135.00 136.44 6,424,441 +0.50(+0.37%)
Nov 20, 2019 135.11 136.34 134.07 135.94 7,594,445 +1.12(+0.83%)
Nov 19, 2019 135.00 135.19 134.21 134.82 5,192,156 -0.01(-0.01%)
Nov 18, 2019 134.22 135.69 132.66 134.83 9,291,824 -0.11(-0.08%)
Nov 15, 2019 131.25 134.97 130.78 134.94 10,495,600 +3.98(+3.04%)
Nov 14, 2019 131.03 131.36 130.14 130.96 4,217,462 -0.31(-0.24%)
Nov 13, 2019 131.04 131.49 130.72 131.27 5,921,188 -0.08(-0.06%)
Nov 12, 2019 132.00 132.09 131.02 131.35 5,228,727 -0.63(-0.48%)
Nov 11, 2019 132.27 132.52 131.33 131.98 4,371,362 -1.02(-0.77%)
Nov 08, 2019 131.30 133.04 130.97 133.00 5,003,500 +1.57(+1.19%)
Nov 07, 2019 131.73 132.38 131.01 131.43 5,873,730 +0.47(+0.36%)
Nov 06, 2019 130.42 131.48 129.70 130.96 5,449,981 +0.54(+0.41%)
Nov 05, 2019 130.53 131.47 129.68 130.42 6,256,402 +0.19(+0.15%)
Nov 04, 2019 131.80 131.95 130.09 130.23 6,139,433 -0.97(-0.74%)
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.