Johnson & Johnson (NY: JNJ )

176.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 128.86 128.98 126.49 126.49 8,219,305 -1.78(-1.39%)
Apr 27, 2018 127.73 128.79 127.50 128.27 4,266,797 +0.26(+0.20%)
Apr 26, 2018 126.62 129.22 126.62 128.01 8,210,974 +1.25(+0.99%)
Apr 25, 2018 125.91 126.85 125.28 126.76 5,858,907 +0.57(+0.45%)
Apr 24, 2018 126.94 127.46 125.31 126.19 6,577,373 -0.64(-0.50%)
Apr 23, 2018 126.88 127.30 125.78 126.83 7,501,475 +0.17(+0.13%)
Apr 20, 2018 128.00 128.30 126.17 126.66 7,743,916 -0.89(-0.70%)
Apr 19, 2018 127.63 128.27 126.89 127.55 5,958,509 -0.17(-0.13%)
Apr 18, 2018 129.69 129.90 126.94 127.72 9,383,002 -2.82(-2.16%)
Apr 17, 2018 132.11 132.20 128.81 130.54 11,008,695 -1.22(-0.93%)
Apr 16, 2018 131.41 132.88 131.28 131.76 6,377,546 +1.14(+0.87%)
Apr 13, 2018 131.09 131.42 129.63 130.62 4,742,250 +0.19(+0.15%)
Apr 12, 2018 130.09 131.31 129.86 130.43 4,559,676 +0.80(+0.62%)
Apr 11, 2018 129.14 130.35 129.03 129.63 4,575,222 -0.62(-0.48%)
Apr 10, 2018 130.25 130.91 129.29 130.25 6,069,446 +0.77(+0.59%)
Apr 09, 2018 128.65 131.14 127.68 129.48 6,394,948 +1.38(+1.08%)
Apr 06, 2018 130.22 130.64 126.41 128.10 6,399,310 -2.61(-2.00%)
Apr 05, 2018 130.41 131.20 129.50 130.71 5,620,322 +0.30(+0.23%)
Apr 04, 2018 126.90 131.12 126.39 130.41 7,717,009 +2.06(+1.60%)
Apr 03, 2018 125.18 128.49 124.68 128.35 8,034,790 +3.79(+3.04%)
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.