Skip to main content

Johnson & Johnson (NY: JNJ )

158.26 +0.30 (+0.19%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.25 152.00 147.01 149.37 24,579,104 -5.52(-3.56%)
Jan 28, 2021 154.01 156.45 153.65 154.89 9,761,574 +1.17(+0.76%)
Jan 27, 2021 154.85 156.50 153.32 153.72 15,506,953 -2.38(-1.53%)
Jan 26, 2021 155.38 159.00 155.10 156.10 15,494,001 +4.12(+2.71%)
Jan 25, 2021 151.09 152.08 149.85 151.98 10,815,442 +2.23(+1.49%)
Jan 22, 2021 148.66 151.22 148.22 149.75 8,886,606 +1.67(+1.13%)
Jan 21, 2021 147.71 148.77 146.56 148.09 7,445,801 -0.59(-0.40%)
Jan 20, 2021 149.43 150.29 148.15 148.68 7,467,919 -0.37(-0.25%)
Jan 19, 2021 148.34 149.29 147.51 149.05 9,889,376 +2.27(+1.55%)
Jan 15, 2021 146.78 147.79 145.69 146.78 8,333,773 -0.32(-0.22%)
Jan 14, 2021 146.92 148.29 146.15 147.10 10,947,194 +2.53(+1.75%)
Jan 13, 2021 144.88 145.09 143.53 144.57 7,205,352 -0.22(-0.15%)
Jan 12, 2021 145.72 146.19 144.06 144.79 7,536,407 -1.14(-0.78%)
Jan 11, 2021 147.02 147.71 145.38 145.93 7,717,152 -0.61(-0.42%)
Jan 08, 2021 146.97 147.51 146.39 146.54 8,986,972 -0.30(-0.21%)
Jan 07, 2021 145.59 147.45 144.99 146.84 8,458,472 +0.49(+0.34%)
Jan 06, 2021 143.98 146.71 143.50 146.35 8,986,453 +1.36(+0.94%)
Jan 05, 2021 143.07 145.37 141.99 144.98 10,483,165 +1.69(+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.