Indicators

Johnson & Johnson (NY: JNJ )

164.16 -0.66 (-0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	152.92	153.31	152.41	153.15	4,414,840	+0.16(+0.10%)
Dec 28, 2023	152.43	153.64	152.42	152.99	4,479,553	+0.22(+0.15%)
Dec 27, 2023	151.94	152.93	151.86	152.77	5,416,715	+0.21(+0.13%)
Dec 26, 2023	151.45	152.77	151.30	152.56	4,267,730	+0.66(+0.44%)
Dec 22, 2023	151.69	152.94	151.47	151.90	3,887,941	+0.60(+0.40%)
Dec 21, 2023	150.17	151.58	149.79	151.29	4,708,226	+1.53(+1.02%)
Dec 20, 2023	152.95	153.05	149.60	149.76	6,934,482	-3.12(-2.04%)
Dec 19, 2023	151.74	152.91	151.39	152.88	6,807,486	+1.00(+0.66%)
Dec 18, 2023	151.65	152.86	151.21	151.88	7,400,624	+0.27(+0.18%)
Dec 15, 2023	151.93	153.10	150.24	151.60	22,241,236	-1.67(-1.09%)
Dec 14, 2023	152.88	153.56	151.50	153.28	9,457,370	+1.06(+0.69%)
Dec 13, 2023	150.14	152.37	148.29	152.22	10,738,459	+0.70(+0.46%)
Dec 12, 2023	151.45	151.76	150.13	151.52	5,694,107	+0.01(+0.01%)
Dec 11, 2023	150.96	151.92	150.81	151.51	6,232,543	+0.63(+0.41%)
Dec 08, 2023	151.86	152.28	150.32	150.88	6,401,345	-0.96(-0.63%)
Dec 07, 2023	152.99	152.99	151.17	151.84	6,685,025	-1.19(-0.78%)
Dec 06, 2023	154.89	155.02	152.59	153.03	6,798,375	-1.89(-1.22%)
Dec 05, 2023	155.16	155.97	154.59	154.92	7,437,942	-0.32(-0.21%)
Dec 04, 2023	154.38	156.35	154.38	155.24	9,129,113	+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.