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 )

168.23 -0.66 (-0.39%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,938,835 -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 5,180,744 +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%)
Dec 01, 2022 179.00 179.96 177.77 178.74 6,282,329 +0.74(+0.42%)
Nov 30, 2022 176.37 178.01 174.78 178.00 13,285,699 +1.91(+1.08%)
Nov 29, 2022 177.01 177.26 174.66 176.09 6,698,733 -1.24(-0.70%)
Nov 28, 2022 176.75 177.77 176.56 177.33 6,183,063 +0.09(+0.05%)
Nov 25, 2022 177.38 178.12 176.86 177.24 3,058,608 +0.23(+0.13%)
Nov 23, 2022 176.44 177.40 176.01 177.01 5,389,531 +0.19(+0.11%)
Nov 22, 2022 176.40 177.19 176.33 176.82 4,707,867 +0.85(+0.48%)
Nov 21, 2022 175.89 176.55 174.83 175.97 5,706,048 +0.90(+0.51%)
Nov 18, 2022 173.88 175.51 173.70 175.07 6,598,057 +1.33(+0.77%)
Nov 17, 2022 171.89 173.86 171.87 173.74 4,493,562 +1.39(+0.81%)
Nov 16, 2022 172.53 173.87 172.02 172.35 5,536,434 +1.06(+0.62%)
Nov 15, 2022 171.09 171.89 169.43 171.28 9,410,585 +0.48(+0.28%)
Nov 14, 2022 169.16 172.15 169.16 170.81 6,620,018 +2.64(+1.57%)
Nov 11, 2022 171.62 172.00 165.75 168.16 11,146,168 -5.19(-2.99%)
Nov 10, 2022 173.23 173.65 170.94 173.35 7,928,085 +2.01(+1.17%)
Nov 09, 2022 173.15 173.88 171.24 171.34 6,189,905 -1.38(-0.80%)
Nov 08, 2022 172.02 173.57 171.08 172.72 5,180,604 +0.85(+0.50%)
Nov 07, 2022 170.57 172.74 170.34 171.87 6,663,516 +1.49(+0.88%)
Nov 04, 2022 170.46 171.39 168.16 170.38 5,335,144 +0.75(+0.45%)
Nov 03, 2022 168.72 170.37 167.86 169.62 4,850,987 +0.29(+0.17%)
Nov 02, 2022 171.78 169.20 169.34 6,922,354 -2.64(-1.54%)
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.