Indicators

Johnson & Johnson (NY: JNJ )

152.26 -1.14 (-0.74%)

Streaming Delayed Price Updated: 1:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	163.89	164.89	163.06	164.58	6,843,610	+0.30(+0.18%)
Jul 28, 2022	163.52	166.06	161.68	164.28	5,845,252	+0.94(+0.58%)
Jul 27, 2022	162.80	164.18	161.38	163.34	4,937,568	-0.45(-0.28%)
Jul 26, 2022	162.73	165.01	162.67	163.79	4,798,664	+1.15(+0.71%)
Jul 25, 2022	162.32	163.12	161.94	162.64	4,704,712	+0.32(+0.20%)
Jul 22, 2022	161.83	162.67	161.32	162.32	4,514,127	+0.76(+0.47%)
Jul 21, 2022	160.37	161.63	160.10	161.55	6,074,865	+0.56(+0.35%)
Jul 20, 2022	162.39	162.72	160.09	160.99	7,905,015	-0.92(-0.57%)
Jul 19, 2022	166.29	166.68	160.21	161.91	14,055,921	-2.39(-1.46%)
Jul 18, 2022	167.62	168.04	164.00	164.31	8,060,679	-3.77(-2.24%)
Jul 15, 2022	167.59	168.34	166.50	168.08	6,034,825	+2.41(+1.45%)
Jul 14, 2022	162.70	165.99	162.48	165.67	5,683,293	+0.23(+0.14%)
Jul 13, 2022	165.66	166.29	164.56	165.45	5,610,178	-0.39(-0.23%)
Jul 12, 2022	167.84	168.29	165.22	165.84	4,993,217	-2.36(-1.40%)
Jul 11, 2022	167.58	168.82	167.41	168.19	3,865,471	+0.07(+0.04%)
Jul 08, 2022	168.17	169.74	167.65	168.13	4,059,582	-0.21(-0.12%)
Jul 07, 2022	167.73	168.92	167.40	168.33	6,087,203	+0.19(+0.11%)
Jul 06, 2022	167.93	169.22	167.31	168.15	5,657,763	+0.15(+0.09%)
Jul 05, 2022	168.65	168.92	164.66	167.99	6,025,346	-1.30(-0.77%)

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.