Indicators

Johnson & Johnson (NY: JNJ )

145.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	172.39	172.43	170.22	170.46	9,017,162	-2.83(-1.63%)
Apr 28, 2022	172.15	174.28	171.84	173.30	9,956,663	+1.28(+0.75%)
Apr 27, 2022	174.03	174.58	171.67	172.01	11,740,750	-2.44(-1.40%)
Apr 26, 2022	174.84	176.23	173.98	174.45	10,787,164	-1.26(-0.71%)
Apr 25, 2022	172.24	176.35	172.01	175.71	11,831,402	+4.22(+2.46%)
Apr 22, 2022	172.36	173.00	171.33	171.48	8,485,817	-1.72(-0.99%)
Apr 21, 2022	173.74	174.63	172.45	173.20	7,378,034	-0.50(-0.29%)
Apr 20, 2022	172.14	174.11	171.82	173.70	8,515,536	+0.77(+0.44%)
Apr 19, 2022	170.71	175.64	169.98	172.94	15,253,151	+5.12(+3.05%)
Apr 18, 2022	169.77	170.40	166.95	167.82	6,685,977	-2.12(-1.25%)
Apr 14, 2022	170.03	171.35	169.77	169.93	6,551,126	-0.72(-0.42%)
Apr 13, 2022	169.93	170.82	169.31	170.65	5,974,039	+0.72(+0.42%)
Apr 12, 2022	169.27	170.79	168.33	169.93	6,307,364	+0.06(+0.03%)
Apr 11, 2022	172.86	174.00	169.65	169.88	6,278,276	-2.15(-1.25%)
Apr 08, 2022	171.28	173.04	170.43	172.03	7,563,664	+0.34(+0.20%)
Apr 07, 2022	171.60	172.81	170.25	171.69	7,818,070	-0.44(-0.26%)
Apr 06, 2022	169.45	172.48	168.72	172.13	10,935,267	+4.36(+2.60%)
Apr 05, 2022	166.69	169.70	166.52	167.77	7,886,701	+1.08(+0.65%)
Apr 04, 2022	168.32	168.32	165.80	166.69	7,263,020	-1.62(-0.96%)

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.