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 )

163.76 -1.16 (-0.70%)
Streaming Delayed Price Updated: 9:42 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 162.99 165.98 162.40 164.92 9,856,697 +1.50(+0.92%)
Jan 31, 2023 161.70 163.43 161.05 163.42 11,879,004 +1.42(+0.88%)
Jan 30, 2023 167.93 168.54 161.08 162.00 23,299,088 -6.23(-3.70%)
Jan 27, 2023 168.54 168.87 167.77 168.23 6,158,105 -0.66(-0.39%)
Jan 26, 2023 169.55 169.91 168.65 168.89 6,945,631 -0.62(-0.37%)
Jan 25, 2023 167.17 169.51 167.08 169.51 7,099,339 +1.20(+0.71%)
Jan 24, 2023 175.00 175.00 166.01 168.31 11,002,209 +0.00(+0.00%)
Jan 23, 2023 169.10 169.63 167.95 168.31 8,404,124 -0.43(-0.25%)
Jan 20, 2023 170.10 170.11 167.48 168.74 8,620,626 -0.79(-0.47%)
Jan 19, 2023 169.03 171.28 168.71 169.53 6,938,570 -0.23(-0.14%)
Jan 18, 2023 171.65 172.00 169.71 169.76 7,046,020 -2.60(-1.51%)
Jan 17, 2023 174.00 174.58 172.09 172.36 6,049,489 -1.07(-0.62%)
Jan 13, 2023 173.19 174.01 172.38 173.43 6,088,417 -0.57(-0.33%)
Jan 12, 2023 174.26 174.71 172.80 174.00 4,268,000 -0.88(-0.50%)
Jan 11, 2023 175.57 175.72 172.11 174.88 6,493,675 -0.28(-0.16%)
Jan 10, 2023 175.70 176.14 174.32 175.16 5,045,204 -0.42(-0.24%)
Jan 09, 2023 179.30 179.76 175.18 175.58 7,923,506 -4.67(-2.59%)
Jan 06, 2023 180.13 180.93 179.39 180.25 5,705,982 +1.45(+0.81%)
Jan 05, 2023 179.02 179.99 178.41 178.80 6,254,617 -1.33(-0.74%)
Jan 04, 2023 178.89 180.19 178.48 180.13 9,788,401 +1.94(+1.09%)
Jan 03, 2023 176.16 178.38 176.01 178.19 6,343,545 +1.54(+0.87%)
Dec 30, 2022 177.49 177.77 175.40 176.65 4,216,657 -0.91(-0.51%)
Dec 29, 2022 177.55 178.30 177.07 177.56 2,828,503 +0.90(+0.51%)
Dec 28, 2022 177.76 178.45 176.65 176.66 2,645,361 -0.77(-0.43%)
Dec 27, 2022 178.11 178.11 176.99 177.43 3,263,542 -0.05(-0.03%)
Dec 23, 2022 176.67 177.52 175.81 177.48 3,683,422 +0.45(+0.25%)
Dec 22, 2022 176.77 177.51 175.34 177.03 5,709,573 -0.65(-0.37%)
Dec 21, 2022 176.27 178.18 175.65 177.68 5,457,669 +2.01(+1.14%)
Dec 20, 2022 176.00 176.44 175.17 175.67 6,172,028 +0.19(+0.11%)
Dec 19, 2022 175.35 176.16 174.07 175.48 5,734,731 -0.19(-0.11%)
Dec 16, 2022 177.00 177.00 174.86 175.67 18,841,832 -1.82(-1.03%)
Dec 15, 2022 179.20 179.84 176.40 177.49 7,623,434 -2.27(-1.26%)
Dec 14, 2022 178.58 181.04 178.58 179.76 9,532,117 +0.55(+0.31%)
Dec 13, 2022 179.10 180.20 178.31 179.21 9,177,606 +1.37(+0.77%)
Dec 12, 2022 175.95 177.85 175.60 177.84 4,881,719 +2.10(+1.19%)
Dec 09, 2022 177.12 177.89 175.66 175.74 4,560,974 -1.46(-0.82%)
Dec 08, 2022 176.82 177.47 176.34 177.20 5,180,647 +0.03(+0.02%)
Dec 07, 2022 176.57 177.88 176.23 177.17 5,702,506 +1.07(+0.61%)
Dec 06, 2022 179.92 180.00 175.93 176.10 7,942,212 -2.68(-1.50%)
Dec 05, 2022 178.36 179.36 178.00 178.78 5,120,224 -0.10(-0.06%)
Dec 02, 2022 177.50 178.96 176.96 178.88 5,824,078 +0.14(+0.08%)
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.