Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	159.19	159.41	157.47	157.70	8,319,499	+0.13(+0.08%)
Jan 30, 2024	158.15	158.56	156.94	157.57	7,254,917	-0.58(-0.37%)
Jan 29, 2024	157.81	158.86	157.76	158.16	6,531,324	-0.14(-0.09%)
Jan 26, 2024	159.22	159.53	158.16	158.30	5,634,531	-0.06(-0.04%)
Jan 25, 2024	157.80	158.42	157.28	158.36	5,517,883	+0.60(+0.38%)
Jan 24, 2024	158.55	159.39	156.97	157.76	6,964,380	-0.84(-0.53%)
Jan 23, 2024	158.46	159.30	155.73	158.61	9,269,875	-2.64(-1.64%)
Jan 22, 2024	160.78	162.35	160.12	161.25	6,874,607	+0.78(+0.49%)
Jan 19, 2024	159.94	160.70	159.07	160.46	7,125,012	+0.47(+0.29%)
Jan 18, 2024	158.79	160.15	158.49	160.00	5,408,944	+0.77(+0.49%)
Jan 17, 2024	159.04	160.09	158.66	159.22	5,108,843	-0.09(-0.06%)
Jan 16, 2024	160.35	161.03	158.97	159.31	6,974,996	-1.86(-1.15%)
Jan 12, 2024	160.62	161.25	160.47	161.17	4,531,088	+1.23(+0.77%)
Jan 11, 2024	160.85	160.98	159.57	159.94	4,983,301	-0.71(-0.44%)
Jan 10, 2024	160.60	161.40	159.99	160.65	4,981,874	+0.24(+0.15%)
Jan 09, 2024	160.41	162.05	159.38	160.41	6,404,869	+0.10(+0.06%)
Jan 08, 2024	159.89	160.44	158.41	160.31	6,619,119	+0.40(+0.25%)
Jan 05, 2024	159.29	160.12	158.27	159.92	5,645,105	+0.50(+0.31%)
Jan 04, 2024	160.37	160.76	159.21	159.42	6,817,460	-0.34(-0.21%)
Jan 03, 2024	159.43	160.22	158.60	159.76	8,293,569	+0.99(+0.62%)
Jan 02, 2024	155.75	160.42	155.61	158.76	9,717,416	+3.21(+2.06%)
Dec 29, 2023	155.33	155.72	154.81	155.56	4,346,449	+0.16(+0.10%)
Dec 28, 2023	154.82	156.06	154.81	155.40	4,410,159	+0.23(+0.15%)
Dec 27, 2023	154.33	155.34	154.25	155.17	5,332,804	+0.21(+0.13%)
Dec 26, 2023	153.83	155.17	153.68	154.96	4,201,618	+0.67(+0.44%)
Dec 22, 2023	154.08	155.35	153.85	154.29	3,827,712	+0.62(+0.40%)
Dec 21, 2023	152.53	153.96	152.15	153.67	4,635,290	+1.56(+1.02%)
Dec 20, 2023	155.36	155.46	151.96	152.12	6,827,059	-3.17(-2.04%)
Dec 19, 2023	154.13	155.32	153.77	155.28	6,702,031	+1.01(+0.66%)
Dec 18, 2023	154.04	155.26	153.59	154.27	7,285,980	+0.28(+0.18%)
Dec 15, 2023	154.32	155.51	152.60	153.99	21,896,694	-1.70(-1.09%)
Dec 14, 2023	155.29	155.98	153.88	155.69	9,310,865	+1.07(+0.69%)
Dec 13, 2023	152.50	154.76	150.63	154.62	10,572,108	+0.72(+0.46%)
Dec 12, 2023	153.83	154.15	152.49	153.90	5,605,899	+0.01(+0.01%)
Dec 11, 2023	153.34	154.31	153.19	153.89	6,135,993	+0.64(+0.41%)
Dec 08, 2023	154.25	154.68	152.68	153.26	6,302,181	-0.97(-0.63%)
Dec 07, 2023	155.40	155.40	153.54	154.23	6,581,466	-1.21(-0.78%)
Dec 06, 2023	157.32	157.46	154.99	155.44	6,693,060	-1.91(-1.22%)
Dec 05, 2023	157.60	158.43	157.03	157.35	7,322,720	-0.33(-0.21%)
Dec 04, 2023	156.81	158.81	156.81	157.68	8,987,692	+0.50(+0.32%)
Dec 01, 2023	155.26	157.27	154.30	157.19	10,421,433	+3.69(+2.41%)
Nov 30, 2023	151.11	153.97	150.78	153.50	12,575,911	+2.53(+1.68%)
Nov 29, 2023	150.19	151.05	149.93	150.96	5,085,082	+0.48(+0.32%)
Nov 28, 2023	150.26	150.67	149.70	150.49	5,953,836	+0.35(+0.23%)
Nov 27, 2023	151.14	151.17	149.83	150.14	6,498,244	-1.21(-0.80%)
Nov 24, 2023	149.72	151.53	149.72	151.35	3,376,897	+1.67(+1.11%)
Nov 22, 2023	150.49	150.89	149.26	149.68	4,670,701	-0.30(-0.20%)
Nov 21, 2023	148.97	150.15	148.48	149.98	5,960,775	+1.20(+0.81%)
Nov 20, 2023	146.79	149.27	146.43	148.78	8,919,056	+1.30(+0.88%)
Nov 17, 2023	148.23	148.46	146.77	147.48	7,338,702	-0.31(-0.21%)
Nov 16, 2023	147.19	147.85	146.35	147.78	6,982,672	+1.28(+0.87%)
Nov 15, 2023	145.08	147.12	145.00	146.50	6,834,146	+1.12(+0.77%)
Nov 14, 2023	145.36	146.25	144.70	145.38	6,816,765	+0.03(+0.02%)
Nov 13, 2023	144.98	145.62	144.39	145.35	5,981,570	+0.38(+0.26%)
Nov 10, 2023	145.96	146.21	143.39	144.98	7,040,173	-0.17(-0.12%)
Nov 09, 2023	148.18	148.18	144.99	145.15	7,082,037	-2.89(-1.95%)
Nov 08, 2023	149.02	149.49	148.02	148.03	5,545,518	-0.54(-0.36%)
Nov 07, 2023	149.59	149.90	148.36	148.57	4,916,195	-0.79(-0.53%)
Nov 06, 2023	149.44	150.07	149.04	149.36	4,926,825	+0.35(+0.24%)
Nov 03, 2023	148.88	149.92	147.83	149.01	5,003,930	+1.08(+0.73%)
Nov 02, 2023	145.43	148.08	145.26	147.92	5,432,860	+1.53(+1.04%)
Nov 01, 2023	146.89	147.45	146.17	146.40	5,821,297	+0.34(+0.24%)
Oct 31, 2023	145.26	146.25	144.38	146.05	7,695,622	+1.29(+0.89%)
Oct 30, 2023	143.84	144.97	143.75	144.76	8,333,999	+1.41(+0.98%)
Oct 27, 2023	146.20	146.37	142.72	143.35	11,564,071	-3.35(-2.28%)
Oct 26, 2023	149.63	149.63	146.58	146.70	7,730,316	-2.53(-1.70%)
Oct 25, 2023	148.91	149.82	147.91	149.23	5,972,252	+0.34(+0.22%)
Oct 24, 2023	148.43	149.62	147.81	148.90	6,251,647	-0.16(-0.11%)
Oct 23, 2023	150.50	151.13	148.88	149.06	5,965,683	-1.58(-1.05%)
Oct 20, 2023	150.38	151.50	149.98	150.64	7,319,884	+0.67(+0.45%)
Oct 19, 2023	149.33	150.75	147.84	149.97	7,854,395	-0.40(-0.27%)
Oct 18, 2023	153.01	153.54	149.71	150.38	9,239,718	-3.31(-2.15%)
Oct 17, 2023	153.57	156.50	152.22	153.68	12,435,434	-1.42(-0.91%)
Oct 16, 2023	155.39	155.81	154.42	155.10	6,505,350	+0.67(+0.43%)
Oct 13, 2023	154.31	154.93	153.64	154.43	5,444,307	+0.51(+0.33%)
Oct 12, 2023	153.52	154.15	152.68	153.92	5,883,070	+0.15(+0.10%)
Oct 11, 2023	156.02	156.60	153.63	153.77	7,031,315	-2.15(-1.38%)
Oct 10, 2023	155.94	156.81	155.47	155.92	5,356,063	-0.18(-0.11%)
Oct 09, 2023	154.76	156.43	154.67	156.09	4,483,320	+0.89(+0.57%)
Oct 06, 2023	154.66	155.86	154.18	155.21	5,893,102	+0.49(+0.32%)
Oct 05, 2023	153.86	155.60	153.66	154.72	6,089,462	+1.59(+1.04%)
Oct 04, 2023	153.17	153.53	152.19	153.12	5,032,905	+0.18(+0.12%)
Oct 03, 2023	152.29	153.10	151.52	152.94	5,830,808	+0.19(+0.12%)
Oct 02, 2023	153.02	153.02	150.96	152.76	7,374,024	-0.59(-0.38%)
Sep 29, 2023	154.94	155.17	152.95	153.35	7,813,444	-1.11(-0.72%)
Sep 28, 2023	155.07	155.52	153.81	154.46	7,984,712	-0.23(-0.15%)
Sep 27, 2023	156.13	156.31	152.86	154.69	10,372,792	-1.88(-1.20%)
Sep 26, 2023	157.35	157.61	156.41	156.57	4,981,664	-1.22(-0.77%)
Sep 25, 2023	157.60	157.89	156.28	157.79	6,827,857	-0.24(-0.15%)
Sep 22, 2023	158.81	158.91	157.78	158.03	5,055,309	-1.14(-0.72%)
Sep 21, 2023	160.06	160.98	159.10	159.17	4,621,800	-1.23(-0.77%)
Sep 20, 2023	159.69	161.01	159.17	160.40	3,897,657	+0.70(+0.44%)
Sep 19, 2023	159.75	160.34	158.89	159.70	5,637,781	-0.27(-0.17%)
Sep 18, 2023	159.62	160.63	158.27	159.97	5,879,801	+1.00(+0.63%)
Sep 15, 2023	161.45	162.28	158.72	158.96	13,601,856	-2.25(-1.40%)
Sep 14, 2023	162.14	162.72	160.92	161.22	7,880,057	-0.25(-0.15%)
Sep 13, 2023	161.24	162.41	160.49	161.46	7,513,172	+0.40(+0.25%)
Sep 12, 2023	159.72	161.40	159.04	161.06	6,141,354	+0.91(+0.57%)
Sep 11, 2023	158.58	160.18	157.98	160.15	6,407,623	+2.07(+1.31%)
Sep 08, 2023	157.13	158.20	156.74	158.08	7,067,213	+0.52(+0.33%)
Sep 07, 2023	156.69	158.58	156.53	157.56	10,087,263	+1.99(+1.28%)
Sep 06, 2023	157.38	157.53	154.92	155.57	9,906,281	-2.63(-1.66%)
Sep 05, 2023	158.08	159.47	157.81	158.20	9,160,852	+0.20(+0.12%)
Sep 01, 2023	158.93	159.97	157.55	158.00	8,744,972	-1.18(-0.74%)
Aug 31, 2023	160.85	161.05	158.79	159.19	15,585,386	-2.02(-1.25%)
Aug 30, 2023	162.56	163.27	161.16	161.21	10,094,538	-0.57(-0.35%)
Aug 29, 2023	162.33	163.12	160.26	161.78	12,399,507	+0.02(+0.01%)
Aug 28, 2023	162.46	163.65	160.65	161.76	18,746,932	-1.93(-1.18%)
Aug 25, 2023	161.77	165.19	161.53	163.69	18,470,334	+2.31(+1.43%)
Aug 24, 2023	160.34	162.92	160.17	161.37	72,798,888	+0.55(+0.34%)
Aug 23, 2023	162.16	162.75	159.79	160.82	123,997,712	-1.46(-0.90%)
Aug 22, 2023	163.10	164.06	161.69	162.28	58,144,492	-1.30(-0.79%)
Aug 21, 2023	165.87	166.03	162.22	163.58	156,834,912	-5.02(-2.98%)
Aug 18, 2023	169.27	170.07	167.45	168.61	51,506,128	-1.49(-0.87%)
Aug 17, 2023	168.97	171.44	168.87	170.09	74,327,512	+1.58(+0.94%)
Aug 16, 2023	168.65	170.80	168.25	168.51	89,199,176	-0.54(-0.32%)
Aug 15, 2023	168.91	170.63	168.26	169.05	91,065,952	-0.49(-0.29%)
Aug 14, 2023	169.61	171.65	167.88	169.53	71,267,808	-0.40(-0.24%)
Aug 11, 2023	168.60	170.03	167.76	169.94	46,966,800	+1.64(+0.98%)
Aug 10, 2023	170.08	172.01	167.78	168.29	49,343,812	-0.88(-0.52%)
Aug 09, 2023	169.10	170.33	168.18	169.17	44,226,408	-0.11(-0.06%)
Aug 08, 2023	169.09	169.64	167.53	169.28	28,838,948	+0.08(+0.05%)
Aug 07, 2023	165.67	169.44	165.55	169.20	18,144,962	+3.97(+2.40%)
Aug 04, 2023	166.50	168.79	164.11	165.23	24,063,264	-1.56(-0.94%)
Aug 03, 2023	166.12	167.46	165.85	166.80	17,826,456	+0.71(+0.43%)
Aug 02, 2023	165.05	167.38	165.05	166.08	14,934,618	+1.00(+0.60%)
Aug 01, 2023	162.62	165.28	162.32	165.09	16,175,508	+1.33(+0.81%)
Jul 31, 2023	165.87	166.39	162.96	163.76	23,149,900	-6.79(-3.98%)
Jul 28, 2023	170.08	171.41	169.33	170.55	14,771,292	+0.77(+0.45%)
Jul 27, 2023	168.30	170.37	168.17	169.78	12,732,778	+0.95(+0.56%)
Jul 26, 2023	168.13	169.94	167.54	168.83	14,616,671	+0.32(+0.19%)
Jul 25, 2023	166.61	168.79	165.93	168.51	14,124,199	+1.28(+0.77%)
Jul 24, 2023	167.64	169.91	167.14	167.23	15,657,872	+0.87(+0.52%)
Jul 21, 2023	164.39	166.97	164.39	166.36	12,358,330	+1.77(+1.07%)
Jul 20, 2023	158.29	165.33	157.67	164.59	22,395,064	+9.42(+6.07%)
Jul 19, 2023	154.35	156.80	153.79	155.17	7,693,469	-0.31(-0.20%)
Jul 18, 2023	155.49	157.27	154.63	155.48	6,471,927	-0.01(-0.01%)
Jul 17, 2023	156.15	156.27	154.59	155.49	5,614,132	-0.78(-0.50%)
Jul 14, 2023	155.60	156.62	155.40	156.27	5,485,773	+1.04(+0.67%)
Jul 13, 2023	154.44	155.55	153.87	155.23	6,549,196	+0.71(+0.46%)
Jul 12, 2023	155.36	155.36	154.32	154.52	7,102,232	-0.54(-0.35%)
Jul 11, 2023	155.55	156.69	154.05	155.06	6,759,091	-0.86(-0.55%)
Jul 10, 2023	155.84	156.69	155.42	155.92	5,920,319	+0.25(+0.16%)
Jul 07, 2023	156.86	157.41	155.62	155.66	7,183,989	-2.30(-1.45%)
Jul 06, 2023	158.60	158.71	157.38	157.96	6,479,241	-1.18(-0.74%)
Jul 05, 2023	159.32	160.23	159.07	159.14	7,391,166	-0.53(-0.33%)
Jul 03, 2023	160.64	160.69	159.29	159.67	4,126,666	-2.12(-1.31%)
Jun 30, 2023	161.15	162.20	160.65	161.79	7,790,168	+1.39(+0.87%)
Jun 29, 2023	158.98	160.62	158.58	160.41	4,651,817	+1.11(+0.70%)
Jun 28, 2023	159.53	159.53	158.26	159.29	6,936,579	-0.32(-0.20%)
Jun 27, 2023	159.99	160.19	158.78	159.61	5,041,111	-0.33(-0.21%)
Jun 26, 2023	161.26	161.26	157.70	159.95	7,132,747	-1.81(-1.12%)
Jun 23, 2023	162.37	162.53	161.31	161.75	9,668,475	-0.14(-0.08%)
Jun 22, 2023	160.21	161.99	160.10	161.89	5,612,444	+1.70(+1.06%)
Jun 21, 2023	159.90	161.21	159.03	160.19	7,342,710	-0.24(-0.15%)
Jun 20, 2023	160.56	161.59	160.12	160.43	8,181,333	-0.10(-0.06%)
Jun 16, 2023	160.78	161.28	160.18	160.53	13,735,926	+0.49(+0.31%)
Jun 15, 2023	158.40	160.22		160.04	7,302,304	+2.55(+1.62%)
May 08, 2023	157.18	157.74	156.55	157.49	5,147,685	-0.36(-0.23%)
May 05, 2023	158.01	158.29	156.89	157.85	5,353,371	+0.53(+0.34%)
May 04, 2023	157.85	158.06	156.46	157.32	5,284,620	-0.72(-0.45%)
May 03, 2023	160.64	161.25	157.69	158.03	6,118,044	-2.10(-1.31%)
May 02, 2023	159.46	160.57	158.70	160.13	7,771,699	+1.39(+0.87%)
May 01, 2023	158.74	159.42	157.42	158.74	5,042,899	-0.10(-0.06%)
Apr 28, 2023	157.98	158.90	157.73	158.84	6,209,179	+0.68(+0.43%)
Apr 27, 2023	158.06	158.56	157.32	158.16	5,915,227	+0.37(+0.23%)
Apr 26, 2023	159.22	159.51	157.42	157.79	5,860,114	-2.48(-1.55%)
Apr 25, 2023	159.43	160.44	159.28	160.28	6,454,121	+1.46(+0.92%)
Apr 24, 2023	157.86	158.94	157.06	158.82	5,440,277	+0.96(+0.61%)
Apr 21, 2023	159.56	160.07	157.16	157.86	7,228,793	-0.86(-0.54%)
Apr 20, 2023	157.61	158.96	156.18	158.72	9,789,130	+1.02(+0.65%)
Apr 19, 2023	157.18	157.85	156.39	157.71	7,009,505	+1.47(+0.94%)
Apr 18, 2023	159.37	159.80	154.91	156.23	15,013,273	-4.52(-2.81%)
Apr 17, 2023	160.82	161.31	160.04	160.75	8,289,601	-0.16(-0.10%)
Apr 14, 2023	161.04	161.18	159.19	160.92	7,446,229	-0.26(-0.16%)
Apr 13, 2023	159.31	161.39	158.94	161.18	5,813,145	+2.12(+1.34%)
Apr 12, 2023	159.07	159.95	158.26	159.05	5,940,518	-0.34(-0.21%)
Apr 11, 2023	159.54	160.37	159.17	159.39	6,084,071	-0.05(-0.03%)
Apr 10, 2023	159.74	159.95	158.78	159.44	5,517,717	-0.81(-0.50%)
Apr 06, 2023	161.06	162.27	159.91	160.25	9,909,615	-0.45(-0.28%)
Apr 05, 2023	159.49	160.74	157.93	160.69	17,212,496	+6.91(+4.49%)
Apr 04, 2023	152.31	154.25	151.94	153.78	8,561,230	+1.59(+1.05%)
Apr 03, 2023	150.35	152.35	149.37	152.19	7,050,433	+1.79(+1.19%)
Mar 31, 2023	149.22	150.58	148.69	150.40	10,192,603	+1.52(+1.02%)
Mar 30, 2023	149.02	149.24	148.27	148.88	4,695,141	+0.12(+0.08%)
Mar 29, 2023	147.72	148.83	147.56	148.76	6,195,552	+1.45(+0.98%)
Mar 28, 2023	147.87	148.90	147.22	147.31	6,302,091	-1.44(-0.97%)
Mar 27, 2023	149.62	149.95	148.56	148.75	6,985,463	+0.63(+0.43%)
Mar 24, 2023	146.98	148.23	146.35	148.12	5,871,126	+1.47(+1.01%)
Mar 23, 2023	146.69	147.19	145.65	146.64	9,329,359	+0.08(+0.05%)
Mar 22, 2023	149.28	149.49	146.55	146.57	8,184,621	-2.76(-1.85%)
Mar 21, 2023	149.43	149.56	147.65	149.32	8,632,971	+0.00(+0.00%)
Mar 20, 2023	147.94	149.50	147.86	149.32	7,346,763	+1.47(+0.99%)
Mar 17, 2023	149.89	150.35	147.78	147.86	21,169,066	-1.60(-1.07%)
Mar 16, 2023	148.90	149.78	148.07	149.46	7,838,574	-0.31(-0.21%)
Mar 15, 2023	148.30	150.29	148.00	149.77	7,994,854	+0.42(+0.28%)
Mar 14, 2023	148.73	149.46	147.39	149.35	8,677,405	+0.83(+0.56%)
Mar 13, 2023	147.57	151.28	147.07	148.52	11,129,959	+1.41(+0.96%)
Mar 10, 2023	147.35	148.93	146.62	147.11	8,764,522	+0.36(+0.24%)
Mar 09, 2023	148.91	149.04	146.24	146.75	7,663,812	-1.67(-1.12%)
Mar 08, 2023	149.41	149.62	147.95	148.42	6,419,943	-1.10(-0.73%)
Mar 07, 2023	151.46	151.61	148.80	149.52	7,685,636	-1.43(-0.94%)
Mar 06, 2023	150.07	151.11	149.98	150.94	8,393,703	+1.49(+1.00%)
Mar 03, 2023	148.82	149.54	148.30	149.45	5,923,008	+1.52(+1.03%)
Mar 02, 2023	147.25	148.23	146.74	147.93	9,030,637	-0.12(-0.08%)
Mar 01, 2023	148.47	148.69	147.40	148.04	6,962,376	-0.67(-0.45%)
Feb 28, 2023	150.38	150.66	148.50	148.71	9,645,313	-2.30(-1.52%)
Feb 27, 2023	151.81	152.24	150.48	151.01	7,488,649	-0.33(-0.22%)
Feb 24, 2023	152.00	152.19	150.60	151.34	8,955,593	-1.71(-1.12%)
Feb 23, 2023	153.03	153.88	152.02	153.05	9,671,266	-0.05(-0.03%)
Feb 22, 2023	153.79	154.13	152.70	153.10	10,114,860	-0.21(-0.14%)
Feb 21, 2023	154.91	155.59	153.20	153.31	9,709,519	-2.32(-1.49%)
Feb 17, 2023	152.36	156.33	151.97	155.63	12,781,380	+3.18(+2.09%)
Feb 16, 2023	153.25	153.81	152.14	152.45	11,619,150	-1.09(-0.71%)
Feb 15, 2023	156.02	156.05	153.46	153.53	13,101,623	-2.57(-1.65%)
Feb 14, 2023	156.78	157.00	155.84	156.11	6,548,431	-0.68(-0.44%)
Feb 13, 2023	155.42	156.86	155.25	156.79	6,650,040	+0.58(+0.37%)
Feb 10, 2023	155.85	156.83	155.44	156.21	7,295,173	+0.72(+0.46%)
Feb 09, 2023	157.64	158.76	155.17	155.49	8,251,017	-2.13(-1.35%)
Feb 08, 2023	157.32	158.53	156.94	157.62	6,284,185	+0.20(+0.13%)
Feb 07, 2023	155.68	157.88	155.51	157.42	7,592,153	+0.04(+0.02%)
Feb 06, 2023	158.53	158.82	157.13	157.38	7,285,838	-1.20(-0.76%)
Feb 03, 2023	159.95	160.21	157.89	158.58	7,129,607	-0.90(-0.56%)
Feb 02, 2023	157.03	160.13	156.86	159.48	10,482,047	+0.60(+0.38%)

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

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Statesman Examiner