Johnson & Johnson (NY: JNJ )

176.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 147.45 149.73 146.84 148.88 8,486,249 +1.82(+1.24%)
Sep 29, 2020 147.60 147.92 146.06 147.06 6,770,194 -0.05(-0.03%)
Sep 28, 2020 146.73 148.29 146.42 147.11 5,842,169 +1.45(+1.00%)
Sep 25, 2020 144.00 146.25 143.89 145.66 5,531,200 +0.99(+0.68%)
Sep 24, 2020 144.56 145.25 143.34 144.67 5,614,315 +0.23(+0.16%)
Sep 23, 2020 147.48 147.55 144.38 144.44 8,778,001 +0.23(+0.16%)
Sep 22, 2020 144.69 145.35 143.72 144.21 5,295,520 -0.89(-0.61%)
Sep 21, 2020 147.58 147.93 142.96 145.10 7,573,451 -4.08(-2.73%)
Sep 18, 2020 146.51 149.65 146.20 149.18 12,174,000 +2.01(+1.37%)
Sep 17, 2020 148.04 148.63 146.05 147.17 5,460,813 -1.23(-0.83%)
Sep 16, 2020 149.39 150.06 148.35 148.40 4,323,380 -0.49(-0.33%)
Sep 15, 2020 149.45 150.59 148.52 148.89 3,659,006 +0.54(+0.36%)
Sep 14, 2020 148.12 149.47 148.01 148.35 4,375,640 +0.57(+0.39%)
Sep 11, 2020 147.05 148.53 146.63 147.78 3,934,600 +0.87(+0.59%)
Sep 10, 2020 149.25 149.78 146.52 146.91 6,190,921 -2.79(-1.86%)
Sep 09, 2020 148.15 151.10 148.12 149.70 6,959,445 +2.44(+1.66%)
Sep 08, 2020 150.25 150.89 146.90 147.26 8,755,811 -1.33(-0.90%)
Sep 04, 2020 150.17 150.95 147.13 148.59 7,200,000 -0.96(-0.64%)
Sep 03, 2020 154.83 155.47 148.30 149.55 8,671,328 -4.28(-2.78%)
Sep 02, 2020 150.79 154.33 149.24 153.83 6,881,266 +2.31(+1.52%)
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.