Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 159.94 160.34 159.29 159.62 5,768,049 +0.02(+0.01%)
Jul 29, 2021 160.12 160.68 158.59 159.60 4,545,802 +0.00(+0.00%)
Jul 28, 2021 160.11 160.72 159.51 159.60 6,224,910 -0.44(-0.28%)
Jul 27, 2021 159.25 160.10 158.20 160.05 7,647,713 +0.73(+0.46%)
Jul 26, 2021 159.27 159.57 158.38 159.32 4,838,308 +0.07(+0.05%)
Jul 23, 2021 158.51 159.60 157.94 159.24 5,410,302 +1.68(+1.06%)
Jul 22, 2021 156.99 158.57 156.33 157.56 5,698,154 +0.45(+0.29%)
Jul 21, 2021 156.93 157.30 155.25 157.11 8,183,157 +0.96(+0.62%)
Jul 20, 2021 154.71 158.33 154.65 156.15 10,682,005 +1.45(+0.94%)
Jul 19, 2021 154.36 155.91 153.25 154.69 8,867,520 -1.13(-0.73%)
Jul 16, 2021 156.04 156.74 155.68 155.82 6,295,112 -0.25(-0.16%)
Jul 15, 2021 156.93 157.49 155.47 156.07 7,180,377 -1.90(-1.20%)
Jul 14, 2021 157.58 158.35 156.69 157.97 6,647,472 +1.07(+0.68%)
Jul 13, 2021 156.63 157.36 156.35 156.91 5,061,295 -0.19(-0.12%)
Jul 12, 2021 157.33 158.68 156.23 157.10 8,456,271 -0.25(-0.16%)
Jul 09, 2021 157.00 157.93 156.88 157.35 6,603,446 +0.62(+0.40%)
Jul 08, 2021 156.66 157.08 155.34 156.73 6,209,120 -0.31(-0.19%)
Jul 07, 2021 155.25 157.12 155.25 157.04 6,789,479 +1.34(+0.86%)
Jul 06, 2021 155.65 156.53 154.79 155.70 6,578,491 -0.94(-0.60%)
Jul 02, 2021 153.89 156.93 153.54 156.64 9,774,212 +2.80(+1.82%)
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.