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 (%)
Jul 31, 2023	164.54	165.05	161.65	162.44	23,337,032	-6.74(-3.98%)
Jul 28, 2023	168.72	170.04	167.97	169.18	14,890,695	+0.77(+0.45%)
Jul 27, 2023	166.95	169.00	166.82	168.42	12,835,703	+0.94(+0.56%)
Jul 26, 2023	166.78	168.57	166.20	167.48	14,734,824	+0.32(+0.19%)
Jul 25, 2023	165.28	167.44	164.60	167.16	14,238,371	+1.27(+0.77%)
Jul 24, 2023	166.29	168.54	165.80	165.89	15,784,441	+0.86(+0.52%)
Jul 21, 2023	163.07	165.63	163.07	165.02	12,458,227	+1.75(+1.07%)
Jul 20, 2023	157.02	164.01	156.40	163.27	22,576,092	+9.35(+6.07%)
Jul 19, 2023	153.12	155.54	152.55	153.92	7,755,659	-0.31(-0.20%)
Jul 18, 2023	154.24	156.01	153.39	154.23	6,524,242	-0.01(-0.01%)
Jul 17, 2023	154.90	155.02	153.35	154.24	5,659,513	-0.78(-0.50%)
Jul 14, 2023	154.35	155.36	154.15	155.02	5,530,117	+1.03(+0.67%)
Jul 13, 2023	153.20	154.30	152.63	153.99	6,602,136	+0.71(+0.46%)
Jul 12, 2023	154.12	154.12	153.09	153.28	7,159,643	-0.53(-0.35%)
Jul 11, 2023	154.30	155.43	152.82	153.81	6,813,728	-0.85(-0.55%)
Jul 10, 2023	154.59	155.43	154.17	154.67	5,968,176	+0.25(+0.16%)
Jul 07, 2023	155.60	156.15	154.37	154.42	7,242,061	-2.28(-1.45%)
Jul 06, 2023	157.32	157.44	156.11	156.69	6,531,616	-1.17(-0.74%)
Jul 05, 2023	158.04	158.94	157.79	157.87	7,450,912	-0.52(-0.33%)

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.