Johnson & Johnson (NY: JNJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	157.00	157.08	155.41	155.47	8,919,475	-1.26(-0.80%)
Nov 07, 2024	158.47	158.75	156.51	156.73	7,510,317	-1.15(-0.73%)
Nov 06, 2024	159.90	160.85	157.35	157.88	8,925,703	-0.47(-0.30%)
Nov 05, 2024	157.67	158.59	156.35	158.35	6,544,838	+0.11(+0.07%)
Nov 04, 2024	159.70	160.28	158.07	158.24	4,643,546	-1.89(-1.18%)
Nov 01, 2024	160.58	161.06	159.88	160.13	5,256,655	+0.27(+0.17%)
Oct 31, 2024	159.99	160.87	159.46	159.86	8,627,833	-0.75(-0.47%)
Oct 30, 2024	159.45	161.28	159.03	160.61	5,820,242	+0.52(+0.32%)
Oct 29, 2024	161.46	162.17	160.06	160.09	5,216,505	-1.51(-0.93%)
Oct 28, 2024	161.13	161.97	161.00	161.60	4,842,578	+0.72(+0.45%)
Oct 25, 2024	163.68	163.92	160.61	160.88	6,400,488	-2.79(-1.70%)
Oct 24, 2024	165.00	165.51	163.34	163.67	5,386,399	-2.19(-1.32%)
Oct 23, 2024	162.82	166.00	162.42	165.86	7,441,901	+2.41(+1.47%)
Oct 22, 2024	162.32	163.73	161.90	163.45	5,680,500	+0.62(+0.38%)
Oct 21, 2024	165.10	165.25	162.31	162.83	6,082,408	-2.29(-1.39%)
Oct 18, 2024	164.89	165.29	163.93	165.12	5,924,814	+0.65(+0.40%)
Oct 17, 2024	164.26	165.00	163.63	164.47	4,798,168	+0.19(+0.12%)
Oct 16, 2024	164.00	164.99	162.64	164.28	5,982,180	+0.18(+0.11%)
Oct 15, 2024	160.00	166.75	159.00	164.10	10,547,299	+2.50(+1.55%)
Oct 14, 2024	161.40	162.14	160.90	161.60	5,962,591	+0.14(+0.09%)
Oct 11, 2024	162.18	162.66	161.20	161.46	5,253,465	+0.95(+0.59%)
Oct 10, 2024	161.36	161.39	160.00	160.51	4,793,249	-0.14(-0.09%)
Oct 09, 2024	159.92	161.22	159.51	160.65	6,047,269	+0.96(+0.60%)
Oct 08, 2024	159.49	160.25	158.95	159.69	4,766,234	+0.16(+0.10%)
Oct 07, 2024	160.25	160.86	159.22	159.53	4,265,911	-0.76(-0.47%)
Oct 04, 2024	159.63	160.50	158.78	160.29	5,331,071	-0.21(-0.13%)
Oct 03, 2024	160.78	161.44	160.22	160.50	4,791,071	-0.67(-0.42%)
Oct 02, 2024	161.51	162.12	160.65	161.17	4,684,455	-0.82(-0.51%)
Oct 01, 2024	162.43	162.75	161.18	161.99	4,407,926	-0.07(-0.04%)
Sep 30, 2024	161.57	162.18	160.68	162.06	6,010,261	+0.66(+0.41%)
Sep 27, 2024	162.00	163.43	161.34	161.40	7,553,905	+0.01(+0.01%)
Sep 26, 2024	160.24	161.54	160.02	161.39	6,122,072	+0.79(+0.49%)
Sep 25, 2024	163.00	163.31	160.36	160.60	5,417,987	-2.18(-1.34%)
Sep 24, 2024	162.79	163.49	161.55	162.78	6,041,330	-0.44(-0.27%)
Sep 23, 2024	164.40	164.50	162.72	163.22	4,668,904	-0.94(-0.57%)
Sep 20, 2024	164.30	164.87	163.55	164.16	11,839,008	-0.66(-0.40%)
Sep 19, 2024	166.23	166.37	164.42	164.82	4,955,735	-1.33(-0.80%)
Sep 18, 2024	166.63	168.35	165.74	166.15	4,726,429	-0.92(-0.55%)
Sep 17, 2024	166.24	167.72	165.93	167.07	5,066,508	+0.08(+0.05%)
Sep 16, 2024	166.36	167.25	165.78	166.99	5,187,830	+1.47(+0.89%)
Sep 13, 2024	164.74	165.75	163.82	165.52	3,693,610	+0.88(+0.53%)
Sep 12, 2024	164.20	165.10	162.71	164.64	4,540,979	-0.18(-0.11%)
Sep 11, 2024	166.79	166.79	164.09	164.82	5,919,994	-2.56(-1.53%)
Sep 10, 2024	167.50	168.46	166.75	167.38	6,559,698	+0.77(+0.46%)
Sep 09, 2024	164.84	167.41	164.47	166.61	7,537,199	+2.23(+1.36%)
Sep 06, 2024	165.18	165.94	164.12	164.38	6,016,888	-0.61(-0.37%)
Sep 05, 2024	167.20	167.37	164.83	164.99	4,600,366	-2.37(-1.42%)
Sep 04, 2024	167.81	168.85	166.04	167.36	6,938,905	+0.20(+0.12%)

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.