Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	131.56	132.80	129.22	132.27	9,565,188	+1.58(+1.21%)
May 28, 2020	129.84	131.70	129.65	130.68	6,961,378	+1.85(+1.44%)
May 27, 2020	128.33	129.15	127.16	128.83	8,938,930	+0.29(+0.23%)
May 26, 2020	129.99	130.21	128.31	128.54	7,953,128	+0.17(+0.13%)
May 22, 2020	128.55	130.07	128.10	128.37	6,906,117	-1.18(-0.91%)
May 21, 2020	131.13	131.13	128.77	129.55	7,344,168	-0.86(-0.66%)
May 20, 2020	132.24	132.80	130.05	130.41	6,467,357	-1.18(-0.90%)
May 19, 2020	132.55	133.43	131.05	131.59	6,915,271	-1.32(-1.00%)
May 18, 2020	134.66	135.66	132.87	132.92	8,367,205	+0.07(+0.05%)
May 15, 2020	130.58	132.88	128.63	132.85	11,709,719	+2.47(+1.90%)
May 14, 2020	128.39	130.48	127.39	130.38	7,780,244	+0.45(+0.35%)
May 13, 2020	129.00	131.53	128.94	129.93	7,891,937	-0.01(-0.01%)
May 12, 2020	132.55	132.76	129.84	129.93	7,968,848	-1.74(-1.32%)
May 11, 2020	131.09	132.55	130.80	131.67	6,666,655	+0.36(+0.28%)
May 08, 2020	131.50	131.74	130.60	131.31	5,336,435	+0.98(+0.75%)
May 07, 2020	131.90	132.04	129.93	130.33	6,308,416	-0.43(-0.33%)
May 06, 2020	132.46	132.74	130.73	130.76	7,010,831	-1.25(-0.95%)
May 05, 2020	131.58	133.15	131.26	132.02	7,431,036	+1.09(+0.83%)
May 04, 2020	131.37	131.65	129.89	130.93	8,151,207	-0.02(-0.01%)

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.