Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 160.85 161.05 158.79 159.19 15,585,386 -2.02(-1.25%)
Aug 30, 2023 162.56 163.27 161.16 161.21 10,094,538 -0.57(-0.35%)
Aug 29, 2023 162.33 163.12 160.26 161.78 12,399,507 +0.02(+0.01%)
Aug 28, 2023 162.46 163.65 160.65 161.76 18,746,932 -1.93(-1.18%)
Aug 25, 2023 161.77 165.19 161.53 163.69 18,470,334 +2.31(+1.43%)
Aug 24, 2023 160.34 162.92 160.17 161.37 72,798,888 +0.55(+0.34%)
Aug 23, 2023 162.16 162.75 159.79 160.82 123,997,712 -1.46(-0.90%)
Aug 22, 2023 163.10 164.06 161.69 162.28 58,144,492 -1.30(-0.79%)
Aug 21, 2023 165.87 166.03 162.22 163.58 156,834,912 -5.02(-2.98%)
Aug 18, 2023 169.27 170.07 167.45 168.61 51,506,128 -1.49(-0.87%)
Aug 17, 2023 168.97 171.44 168.87 170.09 74,327,512 +1.58(+0.94%)
Aug 16, 2023 168.65 170.80 168.25 168.51 89,199,176 -0.54(-0.32%)
Aug 15, 2023 168.91 170.63 168.26 169.05 91,065,952 -0.49(-0.29%)
Aug 14, 2023 169.61 171.65 167.88 169.53 71,267,808 -0.40(-0.24%)
Aug 11, 2023 168.60 170.03 167.76 169.94 46,966,800 +1.64(+0.98%)
Aug 10, 2023 170.08 172.01 167.78 168.29 49,343,812 -0.88(-0.52%)
Aug 09, 2023 169.10 170.33 168.18 169.17 44,226,408 -0.11(-0.06%)
Aug 08, 2023 169.09 169.64 167.53 169.28 28,838,948 +0.08(+0.05%)
Aug 07, 2023 165.67 169.44 165.55 169.20 18,144,962 +3.97(+2.40%)
Aug 04, 2023 166.50 168.79 164.11 165.23 24,063,264 -1.56(-0.94%)
Aug 03, 2023 166.12 167.46 165.85 166.80 17,826,456 +0.71(+0.43%)
Aug 02, 2023 165.05 167.38 165.05 166.08 14,934,618 +1.00(+0.60%)
Aug 01, 2023 162.62 165.28 162.32 165.09 16,175,508 +1.33(+0.81%)
Jul 31, 2023 165.87 166.39 162.96 163.76 23,149,900 -6.79(-3.98%)
Jul 28, 2023 170.08 171.41 169.33 170.55 14,771,292 +0.77(+0.45%)
Jul 27, 2023 168.30 170.37 168.17 169.78 12,732,778 +0.95(+0.56%)
Jul 26, 2023 168.13 169.94 167.54 168.83 14,616,671 +0.32(+0.19%)
Jul 25, 2023 166.61 168.79 165.93 168.51 14,124,199 +1.28(+0.77%)
Jul 24, 2023 167.64 169.91 167.14 167.23 15,657,872 +0.87(+0.52%)
Jul 21, 2023 164.39 166.97 164.39 166.36 12,358,330 +1.77(+1.07%)
Jul 20, 2023 158.29 165.33 157.67 164.59 22,395,064 +9.42(+6.07%)
Jul 19, 2023 154.35 156.80 153.79 155.17 7,693,469 -0.31(-0.20%)
Jul 18, 2023 155.49 157.27 154.63 155.48 6,471,927 -0.01(-0.01%)
Jul 17, 2023 156.15 156.27 154.59 155.49 5,614,132 -0.78(-0.50%)
Jul 14, 2023 155.60 156.62 155.40 156.27 5,485,773 +1.04(+0.67%)
Jul 13, 2023 154.44 155.55 153.87 155.23 6,549,196 +0.71(+0.46%)
Jul 12, 2023 155.36 155.36 154.32 154.52 7,102,232 -0.54(-0.35%)
Jul 11, 2023 155.55 156.69 154.05 155.06 6,759,091 -0.86(-0.55%)
Jul 10, 2023 155.84 156.69 155.42 155.92 5,920,319 +0.25(+0.16%)
Jul 07, 2023 156.86 157.41 155.62 155.66 7,183,989 -2.30(-1.45%)
Jul 06, 2023 158.60 158.71 157.38 157.96 6,479,241 -1.18(-0.74%)
Jul 05, 2023 159.32 160.23 159.07 159.14 7,391,166 -0.53(-0.33%)
Jul 03, 2023 160.64 160.69 159.29 159.67 4,126,666 -2.12(-1.31%)
Jun 30, 2023 161.15 162.20 160.65 161.79 7,790,168 +1.39(+0.87%)
Jun 29, 2023 158.98 160.62 158.58 160.41 4,651,817 +1.11(+0.70%)
Jun 28, 2023 159.53 159.53 158.26 159.29 6,936,579 -0.32(-0.20%)
Jun 27, 2023 159.99 160.19 158.78 159.61 5,041,111 -0.33(-0.21%)
Jun 26, 2023 161.26 161.26 157.70 159.95 7,132,747 -1.81(-1.12%)
Jun 23, 2023 162.37 162.53 161.31 161.75 9,668,475 -0.14(-0.08%)
Jun 22, 2023 160.21 161.99 160.10 161.89 5,612,444 +1.70(+1.06%)
Jun 21, 2023 159.90 161.21 159.03 160.19 7,342,710 -0.24(-0.15%)
Jun 20, 2023 160.56 161.59 160.12 160.43 8,181,333 -0.10(-0.06%)
Jun 16, 2023 160.78 161.28 160.18 160.53 13,735,926 +0.49(+0.31%)
Jun 15, 2023 158.40 160.22 157.79 160.04 7,302,304 +2.12(+1.34%)
Jun 14, 2023 157.96 158.43 157.35 157.92 6,853,252 +0.80(+0.51%)
Jun 13, 2023 156.13 157.22 155.57 157.12 6,206,188 +0.82(+0.53%)
Jun 12, 2023 156.40 156.64 155.16 156.30 6,660,958 -0.11(-0.07%)
Jun 09, 2023 156.81 157.11 155.87 156.41 6,409,113 -0.24(-0.16%)
Jun 08, 2023 154.93 156.81 154.27 156.65 5,952,900 +1.70(+1.10%)
Jun 07, 2023 154.54 155.22 153.90 154.95 6,653,789 +0.33(+0.22%)
Jun 06, 2023 155.99 156.02 153.86 154.62 5,189,543 -0.14(-0.09%)
Jun 05, 2023 153.44 155.07 152.87 154.75 6,985,403 +1.32(+0.86%)
Jun 02, 2023 151.24 153.77 150.62 153.44 7,836,202 +2.38(+1.57%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.