Indicators

Johnson & Johnson (NY: JNJ )

152.66 -0.74 (-0.48%)

Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	163.92	164.92	163.09	164.61	6,842,528	+0.30(+0.18%)
Jul 28, 2022	163.55	166.09	161.70	164.31	5,844,329	+0.94(+0.58%)
Jul 27, 2022	162.82	164.21	161.41	163.36	4,936,788	-0.45(-0.28%)
Jul 26, 2022	162.76	165.04	162.69	163.81	4,797,906	+1.15(+0.71%)
Jul 25, 2022	162.34	163.15	161.97	162.66	4,703,969	+0.32(+0.20%)
Jul 22, 2022	161.85	162.69	161.34	162.34	4,513,413	+0.76(+0.47%)
Jul 21, 2022	160.39	161.65	160.13	161.58	6,073,906	+0.57(+0.35%)
Jul 20, 2022	162.42	162.75	160.12	161.01	7,903,766	-0.92(-0.57%)
Jul 19, 2022	166.31	166.71	160.23	161.94	14,053,701	-2.40(-1.46%)
Jul 18, 2022	167.64	168.07	164.03	164.33	8,059,406	-3.77(-2.24%)
Jul 15, 2022	167.62	168.37	166.52	168.11	6,033,871	+2.41(+1.45%)
Jul 14, 2022	162.73	166.01	162.51	165.70	5,682,395	+0.23(+0.14%)
Jul 13, 2022	165.68	166.31	164.59	165.47	5,609,292	-0.39(-0.23%)
Jul 12, 2022	167.87	168.31	165.24	165.86	4,992,428	-2.36(-1.40%)
Jul 11, 2022	167.61	168.85	167.44	168.22	3,864,860	+0.07(+0.04%)
Jul 08, 2022	168.20	169.77	167.67	168.15	4,058,940	-0.21(-0.12%)
Jul 07, 2022	167.76	168.94	167.43	168.36	6,086,241	+0.19(+0.11%)
Jul 06, 2022	167.96	169.25	167.33	168.17	5,656,869	+0.15(+0.09%)
Jul 05, 2022	168.67	168.95	164.69	168.02	6,024,394	-1.30(-0.77%)

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.