Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 137.08 137.68 135.97 137.51 16,470,279 +0.65(+0.47%)
Nov 27, 2020 137.34 137.49 136.12 136.86 3,218,488 +0.30(+0.22%)
Nov 25, 2020 136.92 137.03 135.78 136.56 7,990,564 -0.18(-0.13%)
Nov 24, 2020 136.86 137.59 136.49 136.74 11,610,213 +0.00(+0.00%)
Nov 23, 2020 138.78 138.78 135.95 136.74 7,687,433 -1.41(-1.02%)
Nov 20, 2020 138.80 139.64 137.93 138.15 6,733,960 -0.74(-0.53%)
Nov 19, 2020 139.03 139.19 137.42 138.88 8,459,109 -0.22(-0.16%)
Nov 18, 2020 140.52 141.36 139.10 139.10 7,056,042 -1.87(-1.33%)
Nov 17, 2020 141.58 142.18 140.75 140.97 7,729,984 -1.41(-0.99%)
Nov 16, 2020 142.45 142.81 141.39 142.38 6,636,617 +0.90(+0.63%)
Nov 13, 2020 140.72 141.97 140.08 141.49 6,247,038 +1.51(+1.08%)
Nov 12, 2020 139.33 140.31 138.51 139.98 4,990,805 +0.47(+0.34%)
Nov 11, 2020 140.80 140.83 138.62 139.51 6,759,077 -0.45(-0.32%)
Nov 10, 2020 138.99 140.40 138.05 139.96 7,824,485 +2.08(+1.51%)
Nov 09, 2020 140.10 140.63 136.79 137.88 13,074,202 +3.62(+2.69%)
Nov 06, 2020 132.52 135.16 131.81 134.27 6,295,772 +2.35(+1.78%)
Nov 05, 2020 132.66 133.87 131.45 131.92 8,489,642 +0.34(+0.26%)
Nov 04, 2020 131.66 134.54 130.92 131.58 10,871,152 +0.85(+0.65%)
Nov 03, 2020 132.16 133.05 130.05 130.73 6,736,868 -0.18(-0.14%)
Nov 02, 2020 131.18 131.21 129.78 130.91 7,506,023 +1.49(+1.15%)
Oct 30, 2020 129.01 129.82 126.15 129.42 7,802,520 -0.08(-0.06%)
Oct 29, 2020 130.26 130.92 128.42 129.49 7,632,413 -1.10(-0.85%)
Oct 28, 2020 133.49 134.01 130.43 130.60 8,925,552 -4.52(-3.35%)
Oct 27, 2020 135.67 136.19 134.90 135.12 5,176,112 -0.77(-0.57%)
Oct 26, 2020 136.33 136.65 134.74 135.89 7,341,056 -1.20(-0.87%)
Oct 23, 2020 137.69 139.19 136.25 137.09 4,401,266 +0.15(+0.11%)
Oct 22, 2020 136.07 137.51 135.77 136.94 5,593,900 +1.08(+0.80%)
Oct 21, 2020 136.03 137.19 135.84 135.85 5,530,136 -0.58(-0.43%)
Oct 20, 2020 136.54 137.57 136.03 136.44 5,642,357 +0.22(+0.16%)
Oct 19, 2020 140.20 140.54 136.04 136.22 7,680,628 -3.57(-2.55%)
Oct 16, 2020 139.32 140.41 138.76 139.79 6,460,940 +0.86(+0.62%)
Oct 15, 2020 139.20 139.60 138.12 138.93 6,334,374 -0.86(-0.61%)
Oct 14, 2020 140.47 140.67 139.12 139.79 8,165,027 -0.25(-0.17%)
Oct 13, 2020 140.64 141.70 139.48 140.03 11,711,685 -3.28(-2.29%)
Oct 12, 2020 143.09 144.55 142.55 143.32 7,696,489 +0.82(+0.58%)
Oct 09, 2020 141.25 142.98 141.06 142.50 5,354,558 +1.96(+1.40%)
Oct 08, 2020 140.17 141.44 139.73 140.53 4,674,444 +0.95(+0.68%)
Oct 07, 2020 138.27 139.91 137.63 139.58 5,935,341 +1.53(+1.11%)
Oct 06, 2020 139.96 140.27 137.69 138.05 5,421,081 -1.86(-1.33%)
Oct 05, 2020 138.75 140.05 138.20 139.91 5,289,442 +1.88(+1.36%)
Oct 02, 2020 138.01 140.08 137.65 138.03 5,811,710 -1.02(-0.73%)
Oct 01, 2020 140.93 141.25 138.24 139.05 6,841,528 -1.47(-1.05%)
Sep 30, 2020 139.18 141.33 138.60 140.53 8,990,743 +1.72(+1.24%)
Sep 29, 2020 139.32 139.62 137.86 138.81 7,172,671 -0.05(-0.03%)
Sep 28, 2020 138.50 139.97 138.20 138.85 6,189,477 +1.37(+1.00%)
Sep 25, 2020 135.92 138.04 135.82 137.49 5,860,021 +0.94(+0.68%)
Sep 24, 2020 136.45 137.10 135.30 136.55 5,948,077 +0.22(+0.16%)
Sep 23, 2020 139.20 139.27 136.28 136.34 9,299,840 +0.22(+0.16%)
Sep 22, 2020 136.57 137.19 135.66 136.12 5,610,330 -0.84(-0.61%)
Sep 21, 2020 139.30 139.63 134.94 136.96 8,023,681 -3.85(-2.73%)
Sep 18, 2020 138.29 141.25 138.00 140.81 12,897,726 +1.90(+1.37%)
Sep 17, 2020 139.73 140.29 137.85 138.91 5,785,450 -1.16(-0.83%)
Sep 16, 2020 141.01 141.64 140.03 140.07 4,580,398 -0.46(-0.33%)
Sep 15, 2020 141.06 142.14 140.19 140.53 3,876,528 +0.51(+0.36%)
Sep 14, 2020 139.81 141.08 139.71 140.03 4,635,765 +0.54(+0.39%)
Sep 11, 2020 138.80 140.20 138.40 139.49 4,168,506 +0.82(+0.59%)
Sep 10, 2020 140.88 141.38 138.30 138.67 6,558,961 -2.63(-1.86%)
Sep 09, 2020 139.84 142.62 139.81 141.30 7,373,173 +2.30(+1.66%)
Sep 08, 2020 141.82 142.42 138.66 139.00 9,276,330 -1.25(-0.89%)
Sep 04, 2020 141.74 142.48 138.87 140.25 7,628,029 -0.91(-0.64%)
Sep 03, 2020 146.14 146.75 139.98 141.16 9,186,825 -4.04(-2.78%)
Sep 02, 2020 142.33 145.67 140.87 145.20 7,290,346 +2.18(+1.52%)
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.