Indicators

Johnson & Johnson (NY: JNJ )

163.22 -0.94 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	153.37	155.01	152.75	155.00	12,524,475	+1.35(+0.88%)
Jan 30, 2023	159.28	159.85	152.78	153.65	24,565,092	-5.91(-3.70%)
Jan 27, 2023	159.85	160.16	159.12	159.56	6,492,718	-0.63(-0.39%)
Jan 26, 2023	160.81	161.15	159.96	160.19	7,323,036	-0.59(-0.37%)
Jan 25, 2023	158.56	160.77	158.47	160.77	7,485,096	+1.14(+0.71%)
Jan 24, 2023	165.98	165.98	157.45	159.64	11,600,037	+0.00(+0.00%)
Jan 23, 2023	160.38	160.89	159.29	159.64	8,860,780	-0.41(-0.25%)
Jan 20, 2023	161.33	161.34	158.85	160.04	9,089,046	-0.75(-0.47%)
Jan 19, 2023	160.32	162.45	160.01	160.79	7,315,871	-0.22(-0.14%)
Jan 18, 2023	162.80	163.14	160.96	161.01	7,428,880	-2.47(-1.51%)
Jan 17, 2023	165.03	165.58	163.22	163.48	6,378,200	-1.01(-0.62%)
Jan 13, 2023	164.26	165.04	163.50	164.49	6,419,244	-0.54(-0.33%)
Jan 12, 2023	165.28	165.70	163.89	165.03	4,499,910	-0.83(-0.50%)
Jan 11, 2023	166.52	166.66	163.24	165.87	6,846,522	-0.27(-0.16%)
Jan 10, 2023	166.65	167.06	165.34	166.13	5,319,345	-0.40(-0.24%)
Jan 09, 2023	170.06	170.50	166.15	166.53	8,354,046	-4.43(-2.59%)
Jan 06, 2023	170.85	171.60	170.15	170.96	6,016,028	+1.38(+0.81%)
Jan 05, 2023	169.79	170.71	169.22	169.59	6,594,474	-1.26(-0.74%)
Jan 04, 2023	169.67	170.90	169.28	170.85	10,320,274	+1.84(+1.09%)

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.