Indicators

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	152.54	152.77	150.59	150.97	7,936,388	-1.09(-0.72%)
Sep 28, 2023	152.67	153.12	151.43	152.07	8,110,350	-0.22(-0.15%)
Sep 27, 2023	153.72	153.89	150.49	152.29	10,536,007	-1.85(-1.20%)
Sep 26, 2023	154.91	155.17	153.99	154.14	5,060,051	-1.20(-0.77%)
Sep 25, 2023	155.16	155.44	153.86	155.34	6,935,293	-0.23(-0.15%)
Sep 22, 2023	156.35	156.45	155.34	155.58	5,134,854	-1.12(-0.72%)
Sep 21, 2023	157.58	158.49	156.63	156.70	4,694,524	-1.21(-0.77%)
Sep 20, 2023	157.22	158.52	156.70	157.91	3,958,986	+0.69(+0.44%)
Sep 19, 2023	157.27	157.85	156.43	157.22	5,726,491	-0.26(-0.17%)
Sep 18, 2023	157.15	158.14	155.82	157.49	5,972,319	+0.99(+0.63%)
Sep 15, 2023	158.95	159.76	156.26	156.50	13,815,880	-2.22(-1.40%)
Sep 14, 2023	159.63	160.20	158.43	158.72	8,004,049	-0.24(-0.15%)
Sep 13, 2023	158.74	159.89	158.00	158.96	7,631,392	+0.40(+0.25%)
Sep 12, 2023	157.24	158.90	156.57	158.56	6,237,988	+0.89(+0.57%)
Sep 11, 2023	156.12	157.70	155.53	157.67	6,508,446	+2.04(+1.31%)
Sep 08, 2023	154.69	155.75	154.31	155.63	7,178,415	+0.51(+0.33%)
Sep 07, 2023	154.26	156.12	154.10	155.12	10,245,986	+1.96(+1.28%)
Sep 06, 2023	154.94	155.09	152.52	153.16	10,062,155	-2.59(-1.66%)
Sep 05, 2023	155.63	157.00	155.36	155.75	9,304,997	+0.19(+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.