Skip to main content

Johnson & Johnson (NY: JNJ )

158.35 +0.39 (+0.25%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 139.10 140.38 138.43 139.48 6,997,887 -0.21(-0.15%)
Aug 28, 2020 138.87 139.74 138.10 139.69 5,934,543 +0.60(+0.43%)
Aug 27, 2020 138.58 139.34 138.10 139.09 6,132,130 +0.62(+0.45%)
Aug 26, 2020 138.07 138.79 136.96 138.47 8,807,234 +0.22(+0.16%)
Aug 25, 2020 138.91 139.17 137.78 138.25 4,248,598 -0.08(-0.06%)
Aug 24, 2020 138.87 139.01 136.70 138.33 5,925,789 +0.36(+0.26%)
Aug 21, 2020 137.08 138.77 136.01 137.97 7,443,416 +1.21(+0.88%)
Aug 20, 2020 135.25 136.90 135.07 136.76 5,395,528 +0.93(+0.69%)
Aug 19, 2020 135.10 136.90 134.86 135.83 8,653,639 +0.27(+0.20%)
Aug 18, 2020 134.81 135.57 134.19 135.56 4,785,815 +0.99(+0.74%)
Aug 17, 2020 133.96 135.68 133.88 134.56 4,768,067 +0.68(+0.51%)
Aug 14, 2020 133.32 134.88 133.29 133.89 4,694,666 +0.22(+0.16%)
Aug 13, 2020 134.16 134.75 133.25 133.67 5,707,377 -1.50(-1.11%)
Aug 12, 2020 133.25 135.69 133.21 135.17 5,821,216 +2.43(+1.83%)
Aug 11, 2020 134.70 134.78 132.20 132.74 7,072,723 -0.96(-0.72%)
Aug 10, 2020 134.45 134.58 133.42 133.70 4,535,781 -0.51(-0.38%)
Aug 07, 2020 133.23 134.26 132.90 134.21 4,024,695 +0.95(+0.71%)
Aug 06, 2020 134.03 134.80 132.31 133.26 5,355,988 -0.77(-0.57%)
Aug 05, 2020 134.66 134.85 133.49 134.03 6,078,871 +1.20(+0.90%)
Aug 04, 2020 132.76 132.97 131.70 132.83 4,607,476 -0.25(-0.19%)
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.