Johnson & Johnson (NY: JNJ )

170.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 148.46 150.43 147.16 150.04 14,829,155 -0.20(-0.13%)
Apr 29, 2020 151.38 151.63 149.16 150.24 9,282,403 -1.15(-0.76%)
Apr 28, 2020 151.25 153.10 150.70 151.39 8,557,784 -2.90(-1.88%)
Apr 27, 2020 154.81 156.05 154.00 154.29 8,922,613 -0.57(-0.37%)
Apr 24, 2020 155.57 156.30 153.64 154.86 8,654,100 -0.65(-0.42%)
Apr 23, 2020 154.25 157.00 153.70 155.51 10,664,105 +2.52(+1.65%)
Apr 22, 2020 152.81 155.00 151.73 152.99 11,517,111 +3.31(+2.21%)
Apr 21, 2020 150.12 151.64 148.57 149.68 9,950,587 -1.99(-1.31%)
Apr 20, 2020 150.93 153.00 150.09 151.67 12,225,412 -0.35(-0.23%)
Apr 17, 2020 151.99 152.30 149.60 152.02 10,920,000 +2.35(+1.57%)
Apr 16, 2020 148.31 150.68 146.44 149.67 12,162,416 +2.01(+1.36%)
Apr 15, 2020 146.25 147.91 143.54 147.66 11,961,009 +1.63(+1.12%)
Apr 14, 2020 145.42 147.42 144.05 146.03 13,833,131 +6.26(+4.48%)
Apr 13, 2020 140.00 141.49 137.84 139.77 8,148,235 -1.46(-1.03%)
Apr 09, 2020 144.01 145.42 140.28 141.23 11,127,200 -2.03(-1.42%)
Apr 08, 2020 137.75 144.13 137.30 143.26 10,756,632 +5.78(+4.20%)
Apr 07, 2020 139.86 142.03 137.26 137.48 11,560,646 -2.28(-1.63%)
Apr 06, 2020 137.01 140.97 135.54 139.76 14,992,208 +5.59(+4.17%)
Apr 03, 2020 132.38 134.78 131.58 134.17 10,071,100 +1.02(+0.77%)
Apr 02, 2020 129.12 134.00 127.22 133.15 11,593,525 +4.34(+3.37%)
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.