Johnson & Johnson (NY: JNJ )

179.52 +2.01 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.23 144.86 143.06 144.68 15,654,112 +0.68(+0.47%)
Nov 27, 2020 144.50 144.66 143.22 144.00 3,059,000 +0.32(+0.22%)
Nov 25, 2020 144.06 144.17 142.86 143.68 7,594,600 -0.19(-0.13%)
Nov 24, 2020 144.00 144.76 143.61 143.87 11,034,881 +0.00(+0.00%)
Nov 23, 2020 146.01 146.01 143.04 143.87 7,306,491 -2.49(-1.70%)
Nov 20, 2020 147.05 147.94 146.13 146.36 6,356,100 -0.78(-0.53%)
Nov 19, 2020 147.30 147.46 145.59 147.14 7,984,446 -0.23(-0.16%)
Nov 18, 2020 148.87 149.76 147.37 147.37 6,660,109 -1.98(-1.33%)
Nov 17, 2020 150.00 150.63 149.12 149.35 7,296,234 -1.50(-0.99%)
Nov 16, 2020 150.92 151.30 149.80 150.85 6,264,219 +0.95(+0.63%)
Nov 13, 2020 149.09 150.41 148.41 149.90 5,896,500 +1.60(+1.08%)
Nov 12, 2020 147.61 148.65 146.75 148.30 4,710,758 +0.50(+0.34%)
Nov 11, 2020 149.17 149.20 146.86 147.80 6,379,808 -0.48(-0.32%)
Nov 10, 2020 147.25 148.75 146.26 148.28 7,385,433 +2.20(+1.51%)
Nov 09, 2020 148.43 148.99 144.92 146.08 12,340,574 +3.83(+2.69%)
Nov 06, 2020 140.40 143.19 139.65 142.25 5,942,500 +2.49(+1.78%)
Nov 05, 2020 140.55 141.83 139.26 139.76 8,013,266 +0.36(+0.26%)
Nov 04, 2020 139.49 142.54 138.70 139.40 10,261,143 +0.90(+0.65%)
Nov 03, 2020 140.02 140.96 137.78 138.50 6,358,845 -0.19(-0.14%)
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.