Johnson & Johnson (NY: JNJ )

163.20 -0.16 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 140.19 141.45 138.96 141.20 6,003,684 +1.36(+0.97%)
Apr 29, 2019 140.35 140.43 139.58 139.84 4,275,158 -0.55(-0.39%)
Apr 26, 2019 139.88 140.52 139.31 140.39 4,613,500 +0.74(+0.53%)
Apr 25, 2019 138.52 139.77 137.96 139.65 5,218,026 +0.65(+0.47%)
Apr 24, 2019 139.65 140.14 138.86 139.00 5,676,341 -0.90(-0.64%)
Apr 23, 2019 137.42 140.85 137.25 139.90 5,790,432 +2.07(+1.50%)
Apr 22, 2019 136.98 138.49 136.46 137.83 4,666,537 +0.31(+0.23%)
Apr 18, 2019 139.35 140.24 135.75 137.52 10,485,200 -1.00(-0.72%)
Apr 17, 2019 139.00 140.15 137.67 138.52 9,477,837 +0.50(+0.36%)
Apr 16, 2019 138.32 140.70 137.56 138.02 10,745,705 +1.50(+1.10%)
Apr 15, 2019 136.00 136.79 135.80 136.52 5,378,293 +0.54(+0.40%)
Apr 12, 2019 135.22 136.35 134.75 135.98 5,756,800 +0.77(+0.57%)
Apr 11, 2019 135.96 136.18 134.42 135.21 4,485,211 -0.37(-0.27%)
Apr 10, 2019 135.89 136.13 135.33 135.58 4,194,146 +0.01(+0.01%)
Apr 09, 2019 136.00 136.26 134.56 135.57 5,210,292 -0.57(-0.42%)
Apr 08, 2019 136.05 136.51 135.70 136.14 4,329,988 -0.04(-0.03%)
Apr 05, 2019 136.04 136.58 135.70 136.18 4,759,600 +0.61(+0.45%)
Apr 04, 2019 136.87 137.01 135.13 135.57 5,844,738 -1.60(-1.17%)
Apr 03, 2019 138.20 138.24 136.87 137.17 5,946,461 -0.54(-0.39%)
Apr 02, 2019 139.01 139.01 136.91 137.71 5,517,716 -1.27(-0.91%)
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.