Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +0.63(+0.47%)
Dec 01, 2020 133.93 136.53 133.53 134.99 10,636,961 +2.54(+1.91%)
Nov 30, 2020 132.04 132.62 130.97 132.46 17,098,920 +0.62(+0.47%)
Nov 27, 2020 132.29 132.44 131.12 131.83 3,341,332 +0.29(+0.22%)
Nov 25, 2020 131.89 131.99 130.79 131.54 8,295,549 -0.17(-0.13%)
Nov 24, 2020 131.83 132.53 131.47 131.71 12,053,354 +0.00(+0.00%)
Nov 23, 2020 133.67 133.67 130.95 131.71 7,980,849 -1.36(-1.02%)
Nov 20, 2020 133.70 134.50 132.86 133.07 6,990,983 -0.71(-0.53%)
Nov 19, 2020 133.92 134.07 132.37 133.78 8,781,978 -0.21(-0.16%)
Nov 18, 2020 135.35 136.16 133.99 133.99 7,325,359 -1.80(-1.33%)
Nov 17, 2020 136.38 136.95 135.58 135.79 8,025,023 -1.36(-0.99%)
Nov 16, 2020 137.21 137.56 136.20 137.15 6,889,925 +0.86(+0.63%)
Nov 13, 2020 135.55 136.75 134.93 136.29 6,485,476 +1.46(+1.08%)
Nov 12, 2020 134.21 135.15 133.42 134.83 5,181,295 +0.45(+0.34%)
Nov 11, 2020 135.62 135.65 133.52 134.38 7,017,060 -0.44(-0.32%)
Nov 10, 2020 133.88 135.24 132.98 134.81 8,123,132 +2.00(+1.51%)
Nov 09, 2020 134.95 135.46 131.76 132.81 13,573,221 +3.48(+2.69%)
Nov 06, 2020 127.65 130.19 126.97 129.33 6,536,071 +2.26(+1.78%)
Nov 05, 2020 127.79 128.95 126.61 127.07 8,813,677 +0.33(+0.26%)
Nov 04, 2020 126.82 129.59 126.10 126.74 11,286,085 +0.82(+0.65%)
Nov 03, 2020 127.30 128.16 125.27 125.92 6,994,003 -0.17(-0.14%)
Nov 02, 2020 126.36 126.39 125.00 126.09 7,792,514 +1.44(+1.15%)
Oct 30, 2020 124.27 125.05 121.51 124.66 8,100,328 -0.07(-0.06%)
Oct 29, 2020 125.47 126.10 123.69 124.73 7,923,728 -1.06(-0.85%)
Oct 28, 2020 128.59 129.09 125.63 125.80 9,266,225 -4.36(-3.35%)
Oct 27, 2020 130.69 131.19 129.94 130.15 5,373,675 -0.75(-0.57%)
Oct 26, 2020 131.31 131.62 129.79 130.90 7,621,251 -1.16(-0.87%)
Oct 23, 2020 132.63 134.08 131.24 132.05 4,569,255 +0.15(+0.11%)
Oct 22, 2020 131.07 132.46 130.78 131.91 5,807,410 +1.05(+0.80%)
Oct 21, 2020 131.03 132.14 130.84 130.86 5,741,212 -0.56(-0.43%)
Oct 20, 2020 131.52 132.51 131.03 131.42 5,857,716 +0.21(+0.16%)
Oct 19, 2020 135.04 135.38 131.04 131.21 7,973,784 -3.44(-2.55%)
Oct 16, 2020 134.20 135.25 133.66 134.65 6,707,543 +0.83(+0.62%)
Oct 15, 2020 134.09 134.47 133.04 133.82 6,576,146 -0.83(-0.61%)
Oct 14, 2020 135.31 135.50 134.00 134.65 8,476,672 -0.24(-0.18%)
Oct 13, 2020 135.47 136.49 134.35 134.89 12,158,699 -3.16(-2.29%)
Oct 12, 2020 137.83 139.23 137.31 138.05 7,990,251 +0.79(+0.58%)
Oct 09, 2020 136.06 137.72 135.87 137.26 5,558,932 +1.89(+1.40%)
Oct 08, 2020 135.01 136.24 134.60 135.37 4,852,860 +0.92(+0.68%)
Oct 07, 2020 133.19 134.77 132.57 134.45 6,161,883 +1.47(+1.11%)
Oct 06, 2020 134.81 135.11 132.62 132.98 5,627,994 -1.79(-1.33%)
Oct 05, 2020 133.65 134.91 133.12 134.77 5,491,331 +1.81(+1.36%)
Oct 02, 2020 132.93 134.93 132.59 132.96 6,033,533 -0.98(-0.73%)
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.