Indicators

Johnson & Johnson (NY: JNJ )

152.34 -1.06 (-0.69%)

Streaming Delayed Price Updated: 1:09 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	156.69	157.60	156.44	157.54	6,260,359	+0.67(+0.43%)
Apr 27, 2023	156.77	157.26	156.03	156.87	5,963,984	+0.37(+0.23%)
Apr 26, 2023	157.92	158.21	156.14	156.50	5,908,417	-2.46(-1.55%)
Apr 25, 2023	158.13	159.13	157.98	158.97	6,507,320	+1.44(+0.92%)
Apr 24, 2023	156.57	157.64	155.78	157.52	5,485,120	+0.95(+0.61%)
Apr 21, 2023	158.25	158.76	155.88	156.57	7,288,378	-0.86(-0.54%)
Apr 20, 2023	156.32	157.66	154.91	157.43	9,869,818	+1.01(+0.65%)
Apr 19, 2023	155.90	156.56	155.13	156.42	7,067,282	+1.46(+0.94%)
Apr 18, 2023	158.07	158.50	153.65	154.95	15,137,022	-4.48(-2.81%)
Apr 17, 2023	159.50	159.99	158.74	159.44	8,357,929	-0.16(-0.10%)
Apr 14, 2023	159.73	159.87	157.89	159.60	7,507,606	-0.26(-0.16%)
Apr 13, 2023	158.00	160.07	157.64	159.86	5,861,061	+2.11(+1.34%)
Apr 12, 2023	157.77	158.64	156.97	157.75	5,989,484	-0.34(-0.21%)
Apr 11, 2023	158.24	159.06	157.87	158.09	6,134,219	-0.05(-0.03%)
Apr 10, 2023	158.44	158.64	157.48	158.14	5,563,198	-0.80(-0.50%)
Apr 06, 2023	159.75	160.94	158.60	158.94	9,991,297	-0.44(-0.28%)
Apr 05, 2023	158.19	159.43	156.64	159.38	17,354,374	+6.85(+4.49%)
Apr 04, 2023	151.06	152.99	150.70	152.53	8,631,797	+1.58(+1.05%)

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.