Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 133.18 134.95 132.02 134.60 16,530,138 -0.18(-0.13%)
Apr 29, 2020 135.80 136.03 133.81 134.78 10,347,144 -1.03(-0.76%)
Apr 28, 2020 135.69 137.35 135.19 135.81 9,539,407 -2.60(-1.88%)
Apr 27, 2020 138.88 139.99 138.15 138.41 9,946,084 -0.51(-0.37%)
Apr 24, 2020 139.56 140.22 137.83 138.93 9,646,771 -0.58(-0.42%)
Apr 23, 2020 138.38 140.84 137.88 139.51 11,887,335 +2.26(+1.65%)
Apr 22, 2020 137.09 139.05 136.12 137.25 12,838,185 +2.97(+2.21%)
Apr 21, 2020 134.67 136.04 133.28 134.28 11,091,972 -1.78(-1.31%)
Apr 20, 2020 135.40 137.26 134.65 136.06 13,627,732 -0.31(-0.23%)
Apr 17, 2020 136.35 136.63 134.21 136.38 12,172,582 +2.11(+1.57%)
Apr 16, 2020 133.05 135.18 131.37 134.27 13,557,510 +1.80(+1.36%)
Apr 15, 2020 131.20 132.69 128.77 132.47 13,333,001 +1.46(+1.12%)
Apr 14, 2020 130.46 132.25 129.23 131.00 15,419,865 +5.62(+4.48%)
Apr 13, 2020 125.59 126.93 123.66 125.39 9,082,881 -1.31(-1.03%)
Apr 09, 2020 129.19 130.46 125.84 126.70 12,403,549 -1.82(-1.42%)
Apr 08, 2020 123.58 129.30 123.17 128.52 11,990,475 +5.19(+4.20%)
Apr 07, 2020 125.47 127.42 123.14 123.33 12,886,714 -2.05(-1.63%)
Apr 06, 2020 122.91 126.46 121.59 125.38 16,711,894 +5.01(+4.17%)
Apr 03, 2020 118.76 120.92 118.04 120.36 11,226,309 +0.92(+0.77%)
Apr 02, 2020 115.83 120.21 114.13 119.45 12,923,364 +3.89(+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.