Johnson & Johnson (NY: JNJ )

164.87 USD -0.38 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 131.52 132.00 129.61 131.15 7,810,900 -0.96(-0.73%)
May 30, 2019 131.44 132.82 131.17 132.11 7,227,145 +0.78(+0.59%)
May 29, 2019 135.89 135.89 128.52 131.33 22,897,634 -5.74(-4.19%)
May 28, 2019 139.00 140.49 137.02 137.07 11,692,540 -1.78(-1.28%)
May 24, 2019 139.50 139.50 138.56 138.85 5,400,600 -0.94(-0.67%)
May 23, 2019 138.50 139.85 137.67 139.79 6,875,940 +1.03(+0.74%)
May 22, 2019 138.35 138.95 137.49 138.76 5,456,839 +0.64(+0.46%)
May 21, 2019 139.12 139.57 138.08 138.12 4,857,949 -0.30(-0.22%)
May 20, 2019 138.61 138.96 137.68 138.42 4,771,127 -0.19(-0.14%)
May 17, 2019 137.00 139.03 136.86 138.61 6,915,200 +0.40(+0.29%)
May 16, 2019 137.39 139.19 136.97 138.21 6,857,135 +1.30(+0.95%)
May 15, 2019 136.90 137.49 135.33 136.91 6,429,257 +0.09(+0.07%)
May 14, 2019 137.04 137.84 136.73 136.82 6,021,334 -0.38(-0.28%)
May 13, 2019 137.85 138.06 136.53 137.20 5,560,001 -1.85(-1.33%)
May 10, 2019 138.43 139.25 136.41 139.05 4,771,600 +0.32(+0.23%)
May 09, 2019 138.95 139.32 137.64 138.73 5,604,179 -1.06(-0.76%)
May 08, 2019 140.20 140.92 139.70 139.79 4,666,982 -0.18(-0.13%)
May 07, 2019 140.82 141.38 139.06 139.97 6,606,648 -2.12(-1.49%)
May 06, 2019 140.25 142.24 139.93 142.09 5,818,880 +0.08(+0.06%)
May 03, 2019 141.29 142.09 141.08 142.01 5,281,600 +0.73(+0.52%)
May 02, 2019 141.91 142.15 140.12 141.28 8,835,587 -0.67(-0.47%)
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.