Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 121.08 121.73 116.65 117.62 17,543,426 -1.69(-1.41%)
Mar 30, 2020 115.22 120.18 114.36 119.30 24,215,860 +8.84(+8.00%)
Mar 27, 2020 109.11 114.47 108.16 110.47 13,527,081 -3.06(-2.69%)
Mar 26, 2020 108.15 114.00 107.98 113.53 16,798,066 +6.43(+6.00%)
Mar 25, 2020 106.66 111.19 104.67 107.10 15,591,504 +0.20(+0.19%)
Mar 24, 2020 106.52 107.32 102.13 106.90 19,624,390 +7.21(+7.23%)
Mar 23, 2020 104.94 106.34 97.91 99.69 23,201,564 -7.85(-7.30%)
Mar 20, 2020 113.76 114.31 105.96 107.54 22,058,044 -6.42(-5.64%)
Mar 19, 2020 121.08 121.08 113.15 113.96 20,602,102 -7.09(-5.86%)
Mar 18, 2020 117.52 121.69 115.45 121.05 19,532,928 -1.46(-1.19%)
Mar 17, 2020 115.30 122.68 114.64 122.52 21,082,682 +8.48(+7.44%)
Mar 16, 2020 110.84 119.98 109.81 114.03 21,045,264 -6.42(-5.33%)
Mar 13, 2020 115.99 121.02 111.81 120.45 22,391,392 +7.97(+7.08%)
Mar 12, 2020 114.19 119.98 111.67 112.49 24,012,382 -5.73(-4.85%)
Mar 11, 2020 123.86 124.45 117.95 118.22 19,806,506 -8.83(-6.95%)
Mar 10, 2020 125.55 127.32 120.40 127.05 14,156,681 +4.66(+3.81%)
Mar 09, 2020 122.28 125.29 121.00 122.38 15,436,444 -5.01(-3.94%)
Mar 06, 2020 124.21 128.27 123.25 127.39 13,645,035 +0.02(+0.01%)
Mar 05, 2020 126.29 127.98 125.43 127.38 12,640,875 -1.32(-1.02%)
Mar 04, 2020 123.49 128.84 123.01 128.69 11,773,599 +7.08(+5.82%)
Mar 03, 2020 125.57 126.46 119.39 121.62 15,229,367 -3.97(-3.16%)
Mar 02, 2020 120.89 125.69 120.20 125.59 12,822,466 +4.97(+4.12%)
Feb 28, 2020 121.41 123.14 117.34 120.62 22,103,084 -4.16(-3.34%)
Feb 27, 2020 127.87 129.85 124.63 124.78 14,008,112 -4.09(-3.17%)
Feb 26, 2020 130.37 131.15 128.79 128.88 11,253,387 -1.09(-0.84%)
Feb 25, 2020 130.95 131.63 129.01 129.97 11,738,640 -0.91(-0.69%)
Feb 24, 2020 131.40 133.65 130.28 130.88 11,804,957 -2.75(-2.06%)
Feb 21, 2020 131.99 133.91 131.50 133.63 8,725,498 +1.39(+1.05%)
Feb 20, 2020 132.45 133.14 131.37 132.24 8,375,310 -0.51(-0.38%)
Feb 19, 2020 132.99 133.48 132.43 132.75 6,861,193 -0.18(-0.13%)
Feb 18, 2020 134.11 134.35 132.85 132.92 8,112,771 -0.88(-0.66%)
Feb 14, 2020 134.19 134.26 132.93 133.81 6,413,860 +0.04(+0.03%)
Feb 13, 2020 133.83 134.62 133.58 133.77 6,148,740 -0.89(-0.66%)
Feb 12, 2020 135.36 135.61 134.51 134.66 5,797,058 -0.80(-0.59%)
Feb 11, 2020 135.73 135.81 135.06 135.47 4,168,565 +0.12(+0.09%)
Feb 10, 2020 135.19 135.39 134.48 135.35 5,425,541 -0.03(-0.02%)
Feb 07, 2020 136.67 136.77 135.07 135.38 6,395,572 -1.46(-1.07%)
Feb 06, 2020 137.48 137.70 136.13 136.84 6,957,660 -0.41(-0.30%)
Feb 05, 2020 135.22 137.27 134.86 137.25 6,709,423 +2.13(+1.58%)
Feb 04, 2020 135.02 136.14 134.76 135.12 7,339,423 +1.27(+0.95%)
Feb 03, 2020 133.17 134.13 133.01 133.84 6,468,448 +1.16(+0.87%)
Jan 31, 2020 133.47 133.69 132.48 132.68 9,707,352 -1.33(-0.99%)
Jan 30, 2020 133.72 134.15 132.84 134.01 7,259,349 -0.16(-0.12%)
Jan 29, 2020 133.20 134.75 132.92 134.17 7,055,796 +0.93(+0.70%)
Jan 28, 2020 132.32 134.20 132.04 133.25 8,231,566 +0.67(+0.50%)
Jan 27, 2020 131.48 133.21 131.02 132.58 8,511,558 +0.38(+0.29%)
Jan 24, 2020 132.43 132.75 131.85 132.19 10,156,149 -0.19(-0.14%)
Jan 23, 2020 131.94 132.59 130.80 132.38 9,729,832 +0.25(+0.19%)
Jan 22, 2020 130.75 132.96 130.13 132.13 11,561,926 -0.91(-0.68%)
Jan 21, 2020 132.43 133.84 132.35 133.04 10,694,693 +0.09(+0.07%)
Jan 17, 2020 132.27 133.16 131.85 132.95 10,191,940 +0.86(+0.65%)
Jan 16, 2020 131.39 132.66 130.30 132.09 7,266,025 +1.06(+0.81%)
Jan 15, 2020 130.48 131.37 130.34 131.03 5,565,354 +0.44(+0.33%)
Jan 14, 2020 129.28 130.67 128.99 130.59 7,895,988 +0.73(+0.56%)
Jan 13, 2020 129.66 129.94 128.99 129.86 5,153,582 +0.57(+0.44%)
Jan 10, 2020 129.90 130.29 129.15 129.29 5,657,751 -0.29(-0.23%)
Jan 09, 2020 129.91 130.15 129.23 129.58 6,858,440 +0.38(+0.30%)
Jan 08, 2020 129.12 130.11 128.08 129.20 7,411,601 -0.02(-0.01%)
Jan 07, 2020 128.35 129.64 126.01 129.22 8,287,468 +0.79(+0.61%)
Jan 06, 2020 128.34 128.52 127.32 128.43 8,674,397 -0.16(-0.13%)
Jan 03, 2020 127.90 129.57 127.45 128.59 6,455,262 -1.51(-1.16%)
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.