Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Johnson & Johnson (NY: JNJ )

155.47 -1.26 (-0.80%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	154.75	155.30	154.13	155.05	5,228,684	-0.35(-0.23%)
May 05, 2023	155.56	155.84	154.46	155.41	5,437,606	+0.53(+0.34%)
May 04, 2023	155.41	155.62	154.04	154.88	5,367,773	-0.71(-0.45%)
May 03, 2023	158.15	158.75	155.24	155.59	6,214,311	-2.06(-1.31%)
May 02, 2023	156.99	158.08	156.24	157.65	7,893,986	+1.37(+0.87%)
May 01, 2023	156.28	156.95	154.99	156.28	5,122,248	-0.09(-0.06%)
Apr 28, 2023	155.53	156.44	155.29	156.38	6,306,880	+0.67(+0.43%)
Apr 27, 2023	155.62	156.10	154.88	155.71	6,008,302	+0.36(+0.23%)
Apr 26, 2023	156.75	157.04	154.99	155.35	5,952,322	-2.45(-1.55%)
Apr 25, 2023	156.96	157.96	156.81	157.79	6,555,676	+1.43(+0.92%)
Apr 24, 2023	155.41	156.48	154.63	156.36	5,525,880	+0.95(+0.61%)
Apr 21, 2023	157.09	157.59	154.73	155.41	7,342,538	-0.85(-0.54%)
Apr 20, 2023	155.17	156.50	153.76	156.27	9,943,161	+1.00(+0.65%)
Apr 19, 2023	154.75	155.41	153.96	155.26	7,119,799	+1.45(+0.94%)
Apr 18, 2023	156.91	157.33	152.51	153.81	15,249,505	-4.45(-2.81%)
Apr 17, 2023	158.33	158.81	157.56	158.26	8,420,037	-0.16(-0.10%)
Apr 14, 2023	158.55	158.69	156.72	158.42	7,563,395	-0.26(-0.16%)
Apr 13, 2023	156.84	158.89	156.48	158.68	5,904,615	+2.09(+1.34%)
Apr 12, 2023	156.61	157.47	155.81	156.59	6,033,992	-0.34(-0.21%)
Apr 11, 2023	157.07	157.89	156.71	156.93	6,179,803	-0.05(-0.03%)
Apr 10, 2023	157.27	157.47	156.32	156.97	5,604,538	-0.79(-0.50%)
Apr 06, 2023	158.57	159.75	157.43	157.76	10,065,542	-0.44(-0.28%)
Apr 05, 2023	157.02	158.25	155.48	158.21	17,483,334	+6.80(+4.49%)
Apr 04, 2023	149.95	151.86	149.59	151.40	8,695,940	+1.57(+1.05%)
Apr 03, 2023	148.02	149.99	147.06	149.84	7,161,371	+1.77(+1.19%)
Mar 31, 2023	146.91	148.25	146.39	148.07	10,352,983	+1.50(+1.02%)
Mar 30, 2023	146.71	146.92	145.98	146.57	4,769,019	+0.11(+0.08%)
Mar 29, 2023	145.43	146.52	145.27	146.46	6,293,038	+1.42(+0.98%)
Mar 28, 2023	145.58	146.59	144.94	145.03	6,401,254	-1.41(-0.97%)
Mar 27, 2023	147.31	147.63	146.26	146.44	7,095,379	+0.62(+0.43%)
Mar 24, 2023	144.71	145.93	144.09	145.82	5,963,507	+1.45(+1.01%)
Mar 23, 2023	144.42	144.91	143.40	144.37	9,476,156	+0.08(+0.05%)
Mar 22, 2023	146.97	147.17	144.28	144.30	8,313,405	-2.71(-1.85%)
Mar 21, 2023	147.11	147.24	145.37	147.01	8,768,810	+0.00(+0.00%)
Mar 20, 2023	145.65	147.19	145.57	147.01	7,462,364	+1.44(+0.99%)
Mar 17, 2023	147.57	148.02	145.49	145.57	21,502,160	-1.58(-1.07%)
Mar 16, 2023	146.59	147.46	145.78	147.14	7,961,913	-0.31(-0.21%)
Mar 15, 2023	146.01	147.96	145.71	147.45	8,120,652	+0.41(+0.28%)
Mar 14, 2023	146.43	147.14	145.11	147.04	8,813,943	+0.82(+0.56%)
Mar 13, 2023	145.29	148.94	144.79	146.22	11,305,089	+1.39(+0.96%)
Mar 10, 2023	145.07	146.63	144.34	144.83	8,902,431	+0.35(+0.25%)
Mar 09, 2023	146.60	146.73	143.97	144.48	7,784,402	-1.64(-1.12%)
Mar 08, 2023	147.09	147.30	145.66	146.12	6,520,961	-1.08(-0.73%)
Mar 07, 2023	149.11	149.26	146.49	147.20	7,806,569	-1.40(-0.94%)
Mar 06, 2023	147.74	148.77	147.65	148.60	8,525,778	+1.47(+1.00%)
Mar 03, 2023	146.51	147.23	146.01	147.13	6,016,206	+1.50(+1.03%)
Mar 02, 2023	144.96	145.93	144.47	145.63	9,172,733	-0.11(-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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Johnson & Johnson (NY: JNJ )

Historical Prices