Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	160.97	162.02		161.71	8,581,957	+0.47(+0.29%)
Jan 28, 2022	160.37	161.25	158.90	161.24	10,429,826	+1.13(+0.70%)
Jan 27, 2022	158.99	161.35	158.62	160.11	9,660,276	+2.07(+1.31%)
Jan 26, 2022	157.25	158.83	156.02	158.04	10,611,881	+0.70(+0.45%)
Jan 25, 2022	152.39	157.98	151.66	157.33	14,999,711	+4.37(+2.86%)
Jan 24, 2022	153.93	154.09	148.54	152.96	14,974,401	-1.78(-1.15%)
Jan 21, 2022	155.98	157.67	154.37	154.74	11,241,127	-0.36(-0.23%)
Jan 20, 2022	157.01	157.55	154.80	155.10	6,402,572	-1.25(-0.80%)
Jan 19, 2022	156.93	158.36	156.10	156.35	6,313,879	-0.49(-0.31%)
Jan 18, 2022	156.84	157.41	155.81	156.84	8,327,133	-0.69(-0.44%)
Jan 14, 2022				157.53	0	-0.86(-0.55%)
Jan 13, 2022	158.62	159.95	158.11	158.39	6,537,258	-0.97(-0.61%)
Jan 12, 2022	159.19	159.63	158.00	159.36	8,646,836	-1.37(-0.85%)
Jan 11, 2022	162.36	162.74	159.66	160.73	8,885,812	-1.73(-1.06%)
Jan 10, 2022	163.02	163.02	161.58	162.46	8,201,843	-0.81(-0.49%)
Jan 07, 2022	160.93	163.59	160.62	163.26	7,443,490	+2.18(+1.35%)
Jan 06, 2022	161.58	161.90	160.31	161.09	7,779,017	-0.55(-0.34%)
Jan 05, 2022	161.44	162.81	161.08	161.64	7,474,865	+1.07(+0.67%)
Jan 04, 2022	160.55	161.71	160.12	160.57	7,189,491	-0.43(-0.27%)

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.