Indicators

Johnson & Johnson (NY: JNJ )

151.78 -1.62 (-1.06%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.90	157.27	155.58	155.65	6,960,106	+0.40(+0.26%)
May 27, 2021	155.66	156.50	154.85	155.25	8,823,026	-0.24(-0.15%)
May 26, 2021	156.34	156.42	154.76	155.49	6,226,809	-0.93(-0.59%)
May 25, 2021	156.96	157.29	156.10	156.42	8,095,143	-0.43(-0.28%)
May 24, 2021	157.17	157.59	156.13	156.85	5,649,126	+0.60(+0.38%)
May 21, 2021	156.59	157.88	156.17	156.25	7,119,911	-0.10(-0.06%)
May 20, 2021	155.32	156.83	155.09	156.35	5,307,037	+0.91(+0.58%)
May 19, 2021	154.93	155.52	153.58	155.45	6,054,678	-0.34(-0.22%)
May 18, 2021	155.36	156.62	154.94	155.79	6,395,986	+0.06(+0.04%)
May 17, 2021	155.74	157.10	155.65	155.73	6,259,592	+0.16(+0.10%)
May 14, 2021	156.73	156.85	155.53	155.58	6,343,433	+0.24(+0.15%)
May 13, 2021	152.60	156.01	152.60	155.34	8,773,503	+1.61(+1.05%)
May 12, 2021	154.04	155.19	153.50	153.73	7,394,095	-0.62(-0.40%)
May 11, 2021	155.93	156.17	153.80	154.35	8,991,496	-1.27(-0.82%)
May 10, 2021	155.28	156.76	154.67	155.62	9,143,334	+1.62(+1.05%)
May 07, 2021	153.82	154.62	153.39	154.00	5,817,705	+0.69(+0.45%)
May 06, 2021	152.44	153.44	151.94	153.31	6,049,677	+0.61(+0.40%)
May 05, 2021	153.09	153.91	152.44	152.70	8,528,869	-0.64(-0.42%)
May 04, 2021	150.65	153.41	150.50	153.34	11,137,450	+2.34(+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.