Indicators

Johnson & Johnson (NY: JNJ )

154.64 +0.36 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	154.09	154.47	153.56	154.31	4,381,583	+0.16(+0.10%)
Dec 28, 2023	153.58	154.80	153.57	154.15	4,445,808	+0.23(+0.15%)
Dec 27, 2023	153.09	154.09	153.01	153.93	5,375,910	+0.21(+0.13%)
Dec 26, 2023	152.60	153.93	152.45	153.72	4,235,581	+0.67(+0.44%)
Dec 22, 2023	152.84	154.10	152.62	153.05	3,858,653	+0.61(+0.40%)
Dec 21, 2023	151.31	152.73	150.93	152.44	4,672,759	+1.55(+1.02%)
Dec 20, 2023	154.12	154.21	150.74	150.90	6,882,245	-3.14(-2.04%)
Dec 19, 2023	152.89	154.07	152.54	154.04	6,756,206	+1.00(+0.66%)
Dec 18, 2023	152.81	154.02	152.36	153.03	7,344,876	+0.28(+0.18%)
Dec 15, 2023	153.08	154.26	151.38	152.76	22,073,694	-1.68(-1.09%)
Dec 14, 2023	154.05	154.72	152.65	154.44	9,386,128	+1.06(+0.69%)
Dec 13, 2023	151.28	153.52	149.42	153.38	10,657,566	+0.71(+0.46%)
Dec 12, 2023	152.60	152.91	151.27	152.67	5,651,214	+0.01(+0.01%)
Dec 11, 2023	152.11	153.07	151.96	152.66	6,185,593	+0.63(+0.42%)
Dec 08, 2023	153.01	153.44	151.46	152.03	6,353,124	-0.97(-0.63%)
Dec 07, 2023	154.15	154.15	152.31	152.99	6,634,667	-1.20(-0.78%)
Dec 06, 2023	156.06	156.20	153.75	154.19	6,747,163	-1.90(-1.22%)
Dec 05, 2023	156.34	157.16	155.77	156.09	7,381,909	-0.33(-0.21%)
Dec 04, 2023	155.55	157.54	155.55	156.42	9,060,344	+0.49(+0.32%)

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.