Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.64 +1.24 (+0.81%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 153.62 153.62 152.48 153.40 6,578,029 +0.36(+0.23%)
May 16, 2024 151.77 153.14 151.11 153.04 7,691,964 +1.60(+1.05%)
May 15, 2024 150.60 151.72 150.09 151.45 5,592,691 +1.28(+0.85%)
May 14, 2024 150.63 150.99 149.49 150.17 8,320,537 +0.16(+0.11%)
May 13, 2024 148.84 150.78 148.50 150.01 5,673,591 +1.30(+0.87%)
May 10, 2024 148.80 148.89 147.99 148.71 5,756,736 +0.06(+0.04%)
May 09, 2024 147.78 148.90 147.70 148.65 6,598,888 +0.89(+0.60%)
May 08, 2024 147.92 148.53 147.51 147.76 7,797,645 +0.23(+0.16%)
May 07, 2024 148.18 148.53 147.26 147.53 7,393,087 +0.14(+0.09%)
May 06, 2024 148.67 148.85 146.72 147.39 5,083,889 -0.68(-0.46%)
May 03, 2024 148.69 148.69 146.63 148.07 6,585,563 -0.64(-0.43%)
May 02, 2024 150.82 151.11 147.94 148.72 8,650,886 -1.25(-0.83%)
May 01, 2024 147.55 150.63 146.44 149.97 14,589,019 +6.54(+4.56%)
Apr 30, 2024 145.70 145.70 143.37 143.43 8,886,638 -2.21(-1.52%)
Apr 29, 2024 144.97 146.04 144.81 145.64 6,513,825 +0.68(+0.47%)
Apr 26, 2024 145.52 146.00 144.78 144.97 6,233,004 -0.68(-0.46%)
Apr 25, 2024 148.17 148.38 145.16 145.64 7,703,224 -1.70(-1.15%)
Apr 24, 2024 146.95 147.79 145.68 147.34 9,833,985 -1.02(-0.69%)
Apr 23, 2024 148.66 149.28 147.01 148.36 10,192,135 +0.44(+0.30%)
Apr 22, 2024 147.32 149.06 146.12 147.92 10,200,008 +1.20(+0.82%)
Apr 19, 2024 144.98 146.94 143.38 146.72 9,829,571 +2.15(+1.49%)
Apr 18, 2024 143.82 144.63 141.98 144.57 9,967,371 +0.96(+0.67%)
Apr 17, 2024 143.84 144.24 142.39 143.61 9,453,505 +0.32(+0.22%)
Apr 16, 2024 143.85 145.08 142.24 143.29 12,876,839 -3.12(-2.13%)
Apr 15, 2024 147.18 148.29 146.19 146.41 8,567,898 +0.07(+0.05%)
Apr 12, 2024 146.87 147.87 145.97 146.34 7,157,586 -1.26(-0.85%)
Apr 11, 2024 149.59 149.66 147.20 147.60 8,441,155 -1.40(-0.94%)
Apr 10, 2024 150.31 150.60 148.56 149.00 6,864,023 -2.07(-1.37%)
Apr 09, 2024 150.34 151.31 149.73 151.07 6,185,101 +0.69(+0.46%)
Apr 08, 2024 150.77 151.81 150.34 150.37 5,983,315 -0.79(-0.53%)
Apr 05, 2024 150.81 151.78 150.39 151.17 6,837,886 -0.11(-0.07%)
Apr 04, 2024 154.06 154.25 151.19 151.28 7,003,433 -1.75(-1.14%)
Apr 03, 2024 156.53 156.78 153.01 153.02 8,163,284 -3.44(-2.20%)
Apr 02, 2024 155.31 156.56 154.70 156.47 6,151,726 -0.05(-0.03%)
Apr 01, 2024 156.46 156.88 155.51 156.51 4,399,398 -0.41(-0.26%)
Mar 28, 2024 156.93 157.50 156.84 156.92 6,344,783 +0.23(+0.15%)
Mar 27, 2024 154.74 156.95 154.19 156.69 8,529,537 +2.17(+1.41%)
Mar 26, 2024 154.36 154.98 153.52 154.52 6,919,310 +0.55(+0.35%)
Mar 25, 2024 154.15 154.73 153.66 153.97 7,616,188 -0.01(-0.01%)
Mar 22, 2024 154.44 155.11 153.87 153.99 9,295,634 -0.52(-0.33%)
Mar 21, 2024 154.34 155.69 153.86 154.50 5,969,380 -0.01(-0.01%)
Mar 20, 2024 154.45 155.19 153.97 154.51 6,029,610 -0.45(-0.29%)
Mar 19, 2024 155.41 155.60 154.41 154.96 8,054,607 -0.55(-0.35%)
Mar 18, 2024 157.30 157.42 155.25 155.50 6,654,799 -1.41(-0.90%)
Mar 15, 2024 156.79 157.91 155.84 156.91 13,271,927 -1.02(-0.65%)
Mar 14, 2024 159.65 160.25 157.42 157.93 7,044,726 -1.88(-1.17%)
Mar 13, 2024 161.23 161.38 158.53 159.81 6,310,303 -1.63(-1.01%)
Mar 12, 2024 160.28 161.80 159.84 161.44 8,083,393 +1.50(+0.94%)
Mar 11, 2024 158.21 160.03 157.61 159.94 4,657,644 +1.70(+1.07%)
Mar 08, 2024 157.60 159.10 157.16 158.24 5,326,667 +0.65(+0.41%)
Mar 07, 2024 158.72 159.07 156.97 157.60 5,227,283 -0.47(-0.29%)
Mar 06, 2024 158.18 159.64 157.94 158.06 5,819,956 -0.62(-0.39%)
Mar 05, 2024 159.33 159.95 157.92 158.69 8,364,547 +0.13(+0.08%)
Mar 04, 2024 160.03 160.31 157.00 158.56 8,601,845 -2.26(-1.41%)
Mar 01, 2024 160.53 161.27 159.80 160.82 5,715,972 +0.73(+0.46%)
Feb 29, 2024 160.70 160.89 159.65 160.09 9,928,725 -0.17(-0.11%)
Feb 28, 2024 159.71 160.31 159.00 160.25 6,120,018 +0.57(+0.35%)
Feb 27, 2024 159.05 159.75 158.36 159.69 5,122,191 +0.19(+0.12%)
Feb 26, 2024 160.50 160.71 159.28 159.50 5,509,438 -1.04(-0.65%)
Feb 23, 2024 159.59 160.95 158.88 160.54 6,780,353 +1.38(+0.87%)
Feb 22, 2024 157.71 159.45 156.50 159.16 8,121,214 +1.76(+1.11%)
Feb 21, 2024 156.75 157.42 155.87 157.41 7,532,895 +0.81(+0.52%)
Feb 20, 2024 155.31 157.34 155.19 156.59 9,578,050 +1.30(+0.84%)
Feb 16, 2024 155.34 155.99 154.42 155.29 8,612,863 -0.18(-0.11%)
Feb 15, 2024 153.56 156.02 153.47 155.47 7,578,418 +2.15(+1.40%)
Feb 14, 2024 153.93 154.04 152.44 153.33 9,279,538 -0.72(-0.47%)
Feb 13, 2024 155.20 156.00 153.34 154.05 8,755,996 -1.36(-0.87%)
Feb 12, 2024 154.15 155.96 153.93 155.40 6,806,674 +1.07(+0.70%)
Feb 09, 2024 153.85 154.76 153.26 154.33 6,631,958 +0.35(+0.23%)
Feb 08, 2024 154.90 154.90 152.90 153.98 9,908,170 -1.56(-1.00%)
Feb 07, 2024 155.35 156.90 155.25 155.53 8,826,777 -0.08(-0.05%)
Feb 06, 2024 153.42 156.27 153.19 155.61 9,375,187 +2.22(+1.45%)
Feb 05, 2024 154.18 154.46 152.93 153.39 9,265,137 -0.80(-0.52%)
Feb 02, 2024 155.52 155.86 153.52 154.18 8,426,520 -1.72(-1.10%)
Feb 01, 2024 155.71 156.03 154.62 155.91 8,138,065 -0.53(-0.34%)
Jan 31, 2024 157.91 158.13 156.21 156.44 8,386,749 +0.13(+0.08%)
Jan 30, 2024 156.88 157.28 155.68 156.31 7,313,561 -0.58(-0.37%)
Jan 29, 2024 156.55 157.59 156.50 156.89 6,584,120 -0.14(-0.09%)
Jan 26, 2024 157.94 158.25 156.89 157.03 5,680,077 -0.06(-0.04%)
Jan 25, 2024 156.54 157.15 156.01 157.09 5,562,486 +0.59(+0.38%)
Jan 24, 2024 157.28 158.11 155.71 156.50 7,020,676 -0.84(-0.53%)
Jan 23, 2024 157.19 158.02 154.48 157.33 9,344,807 -2.62(-1.64%)
Jan 22, 2024 159.49 161.05 158.84 159.95 6,930,177 +0.78(+0.49%)
Jan 19, 2024 158.65 159.41 157.80 159.18 7,182,606 +0.46(+0.29%)
Jan 18, 2024 157.52 158.87 157.22 158.71 5,452,666 +0.77(+0.49%)
Jan 17, 2024 157.77 158.80 157.39 157.94 5,150,140 -0.09(-0.06%)
Jan 16, 2024 159.07 159.74 157.70 158.03 7,031,377 -1.84(-1.15%)
Jan 12, 2024 159.33 159.95 159.19 159.87 4,567,714 +1.22(+0.77%)
Jan 11, 2024 159.56 159.69 158.29 158.65 5,023,583 -0.71(-0.44%)
Jan 10, 2024 159.31 160.10 158.70 159.36 5,022,145 +0.24(+0.15%)
Jan 09, 2024 159.13 160.75 158.11 159.13 6,456,643 +0.10(+0.06%)
Jan 08, 2024 158.60 159.16 157.14 159.03 6,672,624 +0.39(+0.25%)
Jan 05, 2024 158.01 158.84 157.00 158.63 5,690,737 +0.49(+0.31%)
Jan 04, 2024 159.09 159.47 157.94 158.14 6,872,569 -0.34(-0.21%)
Jan 03, 2024 158.15 158.94 157.32 158.48 8,360,609 +0.98(+0.63%)
Jan 02, 2024 154.50 159.13 154.36 157.49 9,795,966 +3.18(+2.06%)
Dec 29, 2023 154.09 154.47 153.56 154.31 4,381,583 +0.16(+0.10%)
Dec 28, 2023 153.58 154.80 153.57 154.15 4,445,808 +0.23(+0.15%)
Dec 27, 2023 153.09 154.09 153.01 153.93 5,375,910 +0.21(+0.13%)
Dec 26, 2023 152.60 153.93 152.45 153.72 4,235,581 +0.67(+0.44%)
Dec 22, 2023 152.84 154.10 152.62 153.05 3,858,653 +0.61(+0.40%)
Dec 21, 2023 151.31 152.73 150.93 152.44 4,672,759 +1.55(+1.02%)
Dec 20, 2023 154.12 154.21 150.74 150.90 6,882,245 -3.14(-2.04%)
Dec 19, 2023 152.89 154.07 152.54 154.04 6,756,206 +1.00(+0.66%)
Dec 18, 2023 152.81 154.02 152.36 153.03 7,344,876 +0.28(+0.18%)
Dec 15, 2023 153.08 154.26 151.38 152.76 22,073,694 -1.68(-1.09%)
Dec 14, 2023 154.05 154.72 152.65 154.44 9,386,128 +1.06(+0.69%)
Dec 13, 2023 151.28 153.52 149.42 153.38 10,657,566 +0.71(+0.46%)
Dec 12, 2023 152.60 152.91 151.27 152.67 5,651,214 +0.01(+0.01%)
Dec 11, 2023 152.11 153.07 151.96 152.66 6,185,593 +0.63(+0.42%)
Dec 08, 2023 153.01 153.44 151.46 152.03 6,353,124 -0.97(-0.63%)
Dec 07, 2023 154.15 154.15 152.31 152.99 6,634,667 -1.20(-0.78%)
Dec 06, 2023 156.06 156.20 153.75 154.19 6,747,163 -1.90(-1.22%)
Dec 05, 2023 156.34 157.16 155.77 156.09 7,381,909 -0.33(-0.21%)
Dec 04, 2023 155.55 157.54 155.55 156.42 9,060,344 +0.49(+0.32%)
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.