Indicators

Johnson & Johnson (NY: JNJ )

147.91 +2.17 (+1.49%)

Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	122.64	123.24	122.05	122.54	3,678,783	-0.23(-0.19%)
Nov 27, 2019	122.25	123.22	122.02	122.77	6,196,643	+0.67(+0.55%)
Nov 26, 2019	121.63	122.41	120.46	122.10	11,934,052	-0.16(-0.13%)
Nov 25, 2019	122.16	122.68	121.43	122.27	6,857,502	+0.05(+0.04%)
Nov 22, 2019	120.95	122.71	120.82	122.21	10,434,277	+1.44(+1.19%)
Nov 21, 2019	120.33	121.13	119.49	120.77	7,258,104	+0.44(+0.37%)
Nov 20, 2019	119.59	120.68	118.67	120.33	8,579,932	+0.99(+0.83%)
Nov 19, 2019	119.49	119.66	118.80	119.33	5,865,912	-0.01(-0.01%)
Nov 18, 2019	118.80	120.11	117.42	119.34	10,497,571	-0.10(-0.08%)
Nov 15, 2019	116.17	119.47	115.76	119.44	11,857,554	+3.52(+3.04%)
Nov 14, 2019	115.98	116.27	115.19	115.92	4,764,738	-0.27(-0.24%)
Nov 13, 2019	115.99	116.39	115.71	116.19	6,689,546	-0.07(-0.06%)
Nov 12, 2019	116.84	116.92	115.97	116.26	5,907,229	-0.56(-0.48%)
Nov 11, 2019	117.08	117.30	116.25	116.82	4,938,608	-0.90(-0.77%)
Nov 08, 2019	116.22	117.76	115.93	117.72	5,652,775	+1.39(+1.19%)
Nov 07, 2019	116.60	117.17	115.96	116.33	6,635,930	+0.42(+0.36%)
Nov 06, 2019	115.44	116.38	114.80	115.92	6,157,193	+0.48(+0.41%)
Nov 05, 2019	115.54	116.37	114.78	115.44	7,068,259	+0.17(+0.15%)
Nov 04, 2019	116.66	116.79	115.15	115.27	6,936,112	-0.86(-0.74%)

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.