Johnson & Johnson (NY: JNJ )

172.20 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.76 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
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.