Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	155.78	157.45	155.15	157.44	12,330,455	+1.37(+0.88%)
Jan 30, 2023	161.78	162.37	155.18	156.07	24,184,550	-6.00(-3.70%)
Jan 27, 2023	162.37	162.68	161.63	162.07	6,392,138	-0.63(-0.39%)
Jan 26, 2023	163.34	163.69	162.47	162.71	7,209,593	-0.60(-0.37%)
Jan 25, 2023	161.05	163.30	160.96	163.30	7,369,143	+1.16(+0.71%)
Jan 24, 2023	168.59	168.59	159.93	162.15	11,420,338	+0.00(+0.00%)
Jan 23, 2023	162.91	163.42	161.80	162.15	8,723,515	-0.41(-0.25%)
Jan 20, 2023	163.87	163.88	161.35	162.56	8,948,245	-0.76(-0.47%)
Jan 19, 2023	162.84	165.01	162.53	163.32	7,202,539	-0.22(-0.14%)
Jan 18, 2023	165.37	165.70	163.50	163.54	7,313,798	-2.50(-1.51%)
Jan 17, 2023	167.63	168.19	165.79	166.05	6,279,394	-1.03(-0.62%)
Jan 13, 2023	166.85	167.64	166.07	167.08	6,319,802	-0.55(-0.33%)
Jan 12, 2023	167.88	168.31	166.47	167.63	4,430,201	-0.85(-0.50%)
Jan 11, 2023	169.14	169.29	165.81	168.48	6,740,461	-0.27(-0.16%)
Jan 10, 2023	169.27	169.69	167.94	168.75	5,236,942	-0.40(-0.24%)
Jan 09, 2023	172.74	173.18	168.76	169.15	8,224,632	-4.50(-2.59%)
Jan 06, 2023	173.53	174.31	172.82	173.65	5,922,833	+1.40(+0.81%)
Jan 05, 2023	172.47	173.40	171.88	172.25	6,492,318	-1.28(-0.74%)
Jan 04, 2023	172.34	173.59	171.94	173.53	10,160,401	+1.87(+1.09%)

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.