Indicators

Johnson & Johnson (NY: JNJ )

146.14 -0.68 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	154.94	155.17	152.95	153.35	7,813,444	-1.11(-0.72%)
Sep 28, 2023	155.07	155.52	153.81	154.46	7,984,712	-0.23(-0.15%)
Sep 27, 2023	156.13	156.31	152.86	154.69	10,372,792	-1.88(-1.20%)
Sep 26, 2023	157.35	157.61	156.41	156.57	4,981,664	-1.22(-0.77%)
Sep 25, 2023	157.60	157.89	156.28	157.79	6,827,857	-0.24(-0.15%)
Sep 22, 2023	158.81	158.91	157.78	158.03	5,055,309	-1.14(-0.72%)
Sep 21, 2023	160.06	160.98	159.10	159.17	4,621,800	-1.23(-0.77%)
Sep 20, 2023	159.69	161.01	159.17	160.40	3,897,657	+0.70(+0.44%)
Sep 19, 2023	159.75	160.34	158.89	159.70	5,637,781	-0.27(-0.17%)
Sep 18, 2023	159.62	160.63	158.27	159.97	5,879,801	+1.00(+0.63%)
Sep 15, 2023	161.45	162.28	158.72	158.96	13,601,856	-2.25(-1.40%)
Sep 14, 2023	162.14	162.72	160.92	161.22	7,880,057	-0.25(-0.15%)
Sep 13, 2023	161.24	162.41	160.49	161.46	7,513,172	+0.40(+0.25%)
Sep 12, 2023	159.72	161.40	159.04	161.06	6,141,354	+0.91(+0.57%)
Sep 11, 2023	158.58	160.18	157.98	160.15	6,407,623	+2.07(+1.31%)
Sep 08, 2023	157.13	158.20	156.74	158.08	7,067,213	+0.52(+0.33%)
Sep 07, 2023	156.69	158.58	156.53	157.56	10,087,263	+1.99(+1.28%)
Sep 06, 2023	157.38	157.53	154.92	155.57	9,906,281	-2.63(-1.66%)
Sep 05, 2023	158.08	159.47	157.81	158.20	9,160,852	+0.20(+0.12%)

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.