Indicators

Johnson & Johnson (NY: JNJ )

164.16 UNCHANGED

Streaming Delayed 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 (%)
May 28, 2021	154.73	156.08	154.41	154.48	7,012,934	+0.40(+0.26%)
May 27, 2021	154.49	155.32	153.69	154.08	8,889,994	-0.24(-0.15%)
May 26, 2021	155.17	155.24	153.60	154.32	6,274,071	-0.92(-0.59%)
May 25, 2021	155.78	156.11	154.93	155.24	8,156,586	-0.43(-0.28%)
May 24, 2021	155.99	156.40	154.96	155.67	5,692,003	+0.59(+0.38%)
May 21, 2021	155.41	156.69	154.99	155.07	7,173,951	-0.10(-0.06%)
May 20, 2021	154.15	155.65	153.92	155.18	5,347,318	+0.90(+0.58%)
May 19, 2021	153.76	154.35	152.42	154.28	6,100,634	-0.34(-0.22%)
May 18, 2021	154.19	155.44	153.78	154.61	6,444,532	+0.06(+0.04%)
May 17, 2021	154.57	155.92	154.48	154.56	6,307,103	+0.15(+0.10%)
May 14, 2021	155.55	155.66	154.36	154.40	6,391,580	+0.24(+0.15%)
May 13, 2021	151.46	154.84	151.46	154.17	8,840,095	+1.60(+1.05%)
May 12, 2021	152.88	154.02	152.34	152.57	7,450,217	-0.62(-0.40%)
May 11, 2021	154.76	154.99	152.64	153.19	9,059,743	-1.26(-0.82%)
May 10, 2021	154.11	155.58	153.51	154.45	9,212,733	+1.61(+1.05%)
May 07, 2021	152.66	153.46	152.24	152.84	5,861,862	+0.69(+0.45%)
May 06, 2021	151.29	152.29	150.79	152.15	6,095,594	+0.61(+0.40%)
May 05, 2021	151.94	152.75	151.29	151.55	8,593,604	-0.63(-0.42%)
May 04, 2021	149.51	152.25	149.37	152.18	11,221,984	+2.32(+1.55%)

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.