Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	144.47	146.37	144.10	145.56	14,740,398	+1.38(+0.96%)
May 30, 2024	143.53	144.51	142.94	144.19	8,555,167	+0.83(+0.58%)
May 29, 2024	142.74	144.32	142.63	143.35	8,329,085	+0.06(+0.04%)
May 28, 2024	145.68	145.68	143.06	143.29	10,578,662	-2.57(-1.76%)
May 24, 2024	148.40	148.69	145.65	145.86	9,592,885	-2.71(-1.82%)
May 23, 2024	151.60	151.69	148.25	148.57	8,060,788	-3.77(-2.48%)
May 22, 2024	149.70	152.92	149.19	152.34	6,658,604	+2.24(+1.49%)
May 21, 2024	150.64	151.44	149.65	150.10	5,533,946	-0.03(-0.02%)
May 20, 2024	151.95	152.24	150.12	150.13	7,800,861	-2.11(-1.39%)
May 17, 2024	152.46	152.46	151.33	152.24	6,627,958	+0.35(+0.23%)
May 16, 2024	150.63	151.99	149.97	151.89	7,750,347	+1.58(+1.05%)
May 15, 2024	149.47	150.58	148.96	150.31	5,635,141	+1.27(+0.85%)
May 14, 2024	149.50	149.85	148.37	149.03	8,383,691	+0.16(+0.11%)
May 13, 2024	147.72	149.65	147.39	148.88	5,716,655	+1.29(+0.87%)
May 10, 2024	147.68	147.76	146.88	147.59	5,800,430	+0.06(+0.04%)
May 09, 2024	146.67	147.78	146.58	147.53	6,648,974	+0.89(+0.60%)
May 08, 2024	146.81	147.41	146.40	146.64	7,856,830	+0.23(+0.16%)
May 07, 2024	147.07	147.41	146.15	146.42	7,449,202	+0.14(+0.09%)
May 06, 2024	147.55	147.73	145.62	146.28	5,122,477	-0.68(-0.46%)
May 03, 2024	147.57	147.57	145.53	146.96	6,635,548	-0.64(-0.43%)
May 02, 2024	149.69	149.97	146.83	147.60	8,716,548	-1.24(-0.83%)

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.

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Log In Using Your Account

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services