Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 121.53 122.06 121.19 121.98 8,215,118 +0.79(+0.66%)
Mar 28, 2019 121.34 121.69 121.04 121.19 5,274,026 +0.16(+0.13%)
Mar 27, 2019 120.93 121.71 120.48 121.03 7,752,626 +0.11(+0.09%)
Mar 26, 2019 119.48 121.53 119.48 120.91 5,453,495 +1.71(+1.43%)
Mar 25, 2019 119.47 119.55 118.44 119.20 5,157,504 -0.26(-0.22%)
Mar 22, 2019 120.20 120.76 119.42 119.47 7,482,010 -1.04(-0.86%)
Mar 21, 2019 119.54 121.10 119.50 120.50 6,606,932 +0.71(+0.59%)
Mar 20, 2019 120.70 120.86 119.24 119.80 6,275,439 -1.00(-0.83%)
Mar 19, 2019 120.08 121.13 119.95 120.80 6,741,456 +1.11(+0.93%)
Mar 18, 2019 120.11 120.22 119.30 119.69 8,016,780 -0.38(-0.31%)
Mar 15, 2019 120.42 120.64 119.40 120.07 13,663,748 -0.37(-0.30%)
Mar 14, 2019 120.71 121.11 120.36 120.43 9,733,023 -1.21(-1.00%)
Mar 13, 2019 121.80 122.02 121.31 121.65 7,378,980 +0.20(+0.16%)
Mar 12, 2019 120.98 122.16 120.85 121.45 6,364,109 +0.54(+0.45%)
Mar 11, 2019 120.51 121.32 120.00 120.91 7,047,935 +0.44(+0.36%)
Mar 08, 2019 120.50 121.55 119.04 120.47 8,075,762 -0.16(-0.13%)
Mar 07, 2019 120.88 121.39 120.16 120.63 6,990,139 -0.74(-0.61%)
Mar 06, 2019 121.70 121.86 120.94 121.37 7,144,763 +0.28(+0.23%)
Mar 05, 2019 121.12 121.41 120.73 121.09 7,521,400 +0.25(+0.21%)
Mar 04, 2019 121.16 121.65 119.99 120.84 9,601,163 +0.11(+0.09%)
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.