Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	163.30	163.81	160.43	161.22	23,514,162	-6.69(-3.98%)
Jul 28, 2023	167.45	168.76	166.71	167.91	15,003,718	+0.76(+0.45%)
Jul 27, 2023	165.70	167.73	165.56	167.15	12,933,128	+0.93(+0.56%)
Jul 26, 2023	165.52	167.30	164.94	166.22	14,846,663	+0.32(+0.19%)
Jul 25, 2023	164.03	166.18	163.36	165.90	14,346,442	+1.26(+0.77%)
Jul 24, 2023	165.04	167.27	164.55	164.64	15,904,247	+0.86(+0.52%)
Jul 21, 2023	161.85	164.39	161.85	163.78	12,552,787	+1.74(+1.08%)
Jul 20, 2023	155.84	162.77	155.23	162.04	22,747,448	+9.28(+6.07%)
Jul 19, 2023	151.96	154.37	151.41	152.76	7,814,526	-0.31(-0.20%)
Jul 18, 2023	153.08	154.83	152.23	153.07	6,573,762	-0.01(-0.01%)
Jul 17, 2023	153.73	153.85	152.19	153.08	5,702,470	-0.77(-0.50%)
Jul 14, 2023	153.19	154.19	152.99	153.85	5,572,092	+1.02(+0.67%)
Jul 13, 2023	152.05	153.14	151.48	152.83	6,652,247	+0.70(+0.46%)
Jul 12, 2023	152.95	152.95	151.93	152.13	7,213,986	-0.53(-0.35%)
Jul 11, 2023	153.14	154.26	151.66	152.66	6,865,445	-0.85(-0.55%)
Jul 10, 2023	153.43	154.26	153.01	153.50	6,013,475	+0.25(+0.16%)
Jul 07, 2023	154.43	154.97	153.21	153.25	7,297,029	-2.26(-1.45%)
Jul 06, 2023	156.14	156.25	154.94	155.51	6,581,192	-1.16(-0.74%)
Jul 05, 2023	156.85	157.75	156.60	156.68	7,507,466	-0.52(-0.33%)

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.