Indicators

Johnson & Johnson (NY: JNJ )

152.24 -1.16 (-0.76%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	155.88	157.24	155.56	155.63	6,961,206	+0.41(+0.26%)
May 27, 2021	155.64	156.48	154.83	155.22	8,824,422	-0.24(-0.15%)
May 26, 2021	156.32	156.39	154.74	155.46	6,227,794	-0.93(-0.59%)
May 25, 2021	156.94	157.27	156.08	156.39	8,096,424	-0.43(-0.28%)
May 24, 2021	157.15	157.56	156.11	156.82	5,650,019	+0.60(+0.38%)
May 21, 2021	156.57	157.85	156.15	156.23	7,121,037	-0.10(-0.06%)
May 20, 2021	155.29	156.80	155.07	156.33	5,307,876	+0.91(+0.58%)
May 19, 2021	154.90	155.50	153.56	155.42	6,055,636	-0.34(-0.22%)
May 18, 2021	155.33	156.60	154.92	155.76	6,396,998	+0.05(+0.03%)
May 17, 2021	155.72	157.08	155.63	155.71	6,260,582	+0.16(+0.10%)
May 14, 2021	156.70	156.82	155.51	155.55	6,344,436	+0.24(+0.15%)
May 13, 2021	152.58	155.99	152.58	155.31	8,774,891	+1.61(+1.05%)
May 12, 2021	154.02	155.17	153.48	153.71	7,395,264	-0.62(-0.40%)
May 11, 2021	155.91	156.15	153.78	154.33	8,992,919	-1.27(-0.82%)
May 10, 2021	155.26	156.74	154.65	155.60	9,144,780	+1.62(+1.05%)
May 07, 2021	153.80	154.60	153.37	153.98	5,818,625	+0.69(+0.45%)
May 06, 2021	152.42	153.42	151.91	153.28	6,050,634	+0.61(+0.40%)
May 05, 2021	153.07	153.89	152.42	152.67	8,530,218	-0.64(-0.42%)
May 04, 2021	150.63	153.39	150.48	153.31	11,139,211	+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.