Indicators

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)

Streaming Delayed 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 (%)
Jan 29, 2021	149.02	150.75	145.81	148.15	24,781,706	-5.48(-3.57%)
Jan 28, 2021	152.75	155.17	152.39	153.62	9,842,037	+1.16(+0.76%)
Jan 27, 2021	153.59	155.22	152.07	152.46	15,634,774	-2.36(-1.52%)
Jan 26, 2021	154.12	157.70	153.83	154.82	15,621,715	+4.09(+2.71%)
Jan 25, 2021	149.86	150.84	148.63	150.74	10,904,591	+2.21(+1.49%)
Jan 22, 2021	147.45	149.99	147.00	148.53	8,959,856	+1.65(+1.13%)
Jan 21, 2021	146.50	147.56	145.36	146.88	7,507,176	-0.59(-0.40%)
Jan 20, 2021	148.21	149.07	146.94	147.47	7,529,476	-0.36(-0.25%)
Jan 19, 2021	147.12	148.07	146.31	147.83	9,970,892	+2.25(+1.55%)
Jan 15, 2021	145.58	146.58	144.49	145.58	8,402,467	-0.32(-0.22%)
Jan 14, 2021	145.72	147.08	144.95	145.90	11,037,430	+2.51(+1.75%)
Jan 13, 2021	143.70	143.91	142.35	143.39	7,264,744	-0.22(-0.15%)
Jan 12, 2021	144.53	145.00	142.88	143.61	7,598,528	-1.13(-0.78%)
Jan 11, 2021	145.81	146.50	144.19	144.73	7,780,763	-0.61(-0.42%)
Jan 08, 2021	145.77	146.31	145.20	145.34	9,061,050	-0.30(-0.21%)
Jan 07, 2021	144.40	146.24	143.81	145.64	8,528,193	+0.49(+0.34%)
Jan 06, 2021	142.80	145.51	142.33	145.15	9,060,527	+1.35(+0.94%)
Jan 05, 2021	141.90	144.18	140.83	143.80	10,569,576	+1.67(+1.18%)

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.