Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 149.58 149.58 149.58 5,694,453 +1.26(+0.85%)
Dec 30, 2020 147.07 148.63 146.94 148.32 5,694,453 +1.81(+1.24%)
Dec 29, 2020 146.47 147.25 146.18 146.50 5,483,158 +0.90(+0.62%)
Dec 28, 2020 145.72 146.25 144.75 145.60 4,055,027 +0.68(+0.47%)
Dec 24, 2020 144.32 145.46 144.30 144.91 2,225,165 +0.50(+0.35%)
Dec 23, 2020 145.23 145.99 144.37 144.41 4,845,984 -0.74(-0.51%)
Dec 22, 2020 144.85 146.27 144.34 145.15 4,944,541 -0.29(-0.20%)
Dec 21, 2020 144.48 145.81 142.61 145.44 8,299,997 -1.42(-0.96%)
Dec 18, 2020 146.04 147.41 144.15 146.85 18,030,692 +0.84(+0.58%)
Dec 17, 2020 142.65 146.25 142.53 146.01 10,435,988 +3.76(+2.64%)
Dec 16, 2020 142.76 143.44 142.14 142.25 8,926,727 -0.86(-0.60%)
Dec 15, 2020 142.57 143.28 142.12 143.11 8,009,581 +1.43(+1.01%)
Dec 14, 2020 145.66 145.87 141.61 141.68 8,990,294 -3.69(-2.54%)
Dec 11, 2020 144.02 145.81 143.74 145.37 6,284,628 +0.67(+0.46%)
Dec 10, 2020 145.25 145.40 144.16 144.71 7,776,787 -0.81(-0.56%)
Dec 09, 2020 145.26 145.89 144.24 145.51 8,872,692 +1.47(+1.02%)
Dec 08, 2020 142.57 144.60 142.14 144.04 8,771,426 +2.45(+1.73%)
Dec 07, 2020 141.95 142.48 141.15 141.59 6,978,141 -1.24(-0.87%)
Dec 04, 2020 142.37 142.86 141.87 142.82 7,098,772 +1.21(+0.85%)
Dec 03, 2020 140.70 142.17 140.37 141.62 7,686,979 +0.82(+0.58%)
Dec 02, 2020 140.52 142.29 140.38 140.80 8,146,503 +0.66(+0.47%)
Dec 01, 2020 139.04 141.74 138.63 140.14 10,245,893 +2.63(+1.91%)
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%)
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.