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 (%)
Mar 31, 2020 125.70 126.37 121.10 122.11 16,898,442 -1.75(-1.41%)
Mar 30, 2020 119.62 124.77 118.73 123.86 23,325,566 +9.17(+8.00%)
Mar 27, 2020 113.28 118.84 112.28 114.69 13,029,758 -3.17(-2.69%)
Mar 26, 2020 112.27 118.35 112.10 117.86 16,180,485 +6.68(+6.01%)
Mar 25, 2020 110.73 115.43 108.67 111.18 15,018,282 +0.20(+0.18%)
Mar 24, 2020 110.59 111.42 106.03 110.98 18,902,900 +7.49(+7.23%)
Mar 23, 2020 108.95 110.40 101.65 103.49 22,348,558 -8.15(-7.30%)
Mar 20, 2020 118.10 118.67 110.00 111.64 21,247,080 -6.67(-5.64%)
Mar 19, 2020 125.70 125.70 117.47 118.31 19,844,666 -7.37(-5.86%)
Mar 18, 2020 122.00 126.33 119.85 125.67 18,814,800 -1.52(-1.19%)
Mar 17, 2020 119.70 127.36 119.02 127.19 20,307,578 +8.81(+7.44%)
Mar 16, 2020 115.07 124.56 114.01 118.38 20,271,536 -6.67(-5.33%)
Mar 13, 2020 120.42 125.64 116.07 125.05 21,568,174 +8.27(+7.08%)
Mar 12, 2020 118.55 124.56 115.93 116.78 23,129,566 -5.95(-4.85%)
Mar 11, 2020 128.59 129.20 122.45 122.73 19,078,320 -9.16(-6.95%)
Mar 10, 2020 130.34 132.18 124.99 131.89 13,636,211 +4.84(+3.81%)
Mar 09, 2020 126.95 130.07 125.62 127.05 14,868,923 -5.20(-3.94%)
Mar 06, 2020 128.95 133.17 127.95 132.26 13,143,376 +0.02(+0.01%)
Mar 05, 2020 131.11 132.86 130.22 132.24 12,176,133 -1.37(-1.02%)
Mar 04, 2020 128.21 133.76 127.70 133.61 11,340,742 +7.35(+5.82%)
Mar 03, 2020 130.37 131.29 123.94 126.26 14,669,459 -4.12(-3.16%)
Mar 02, 2020 125.51 130.49 124.79 130.38 12,351,048 +5.16(+4.12%)
Feb 28, 2020 126.05 127.84 121.82 125.23 21,290,464 -4.32(-3.33%)
Feb 27, 2020 132.75 134.81 129.39 129.55 13,493,104 -4.25(-3.17%)
Feb 26, 2020 135.35 136.16 133.71 133.79 10,839,656 -1.14(-0.84%)
Feb 25, 2020 135.94 136.65 133.93 134.93 11,307,069 -0.94(-0.69%)
Feb 24, 2020 136.42 138.75 135.26 135.87 11,370,948 -2.86(-2.06%)
Feb 21, 2020 137.03 139.02 136.52 138.73 8,404,706 +1.44(+1.05%)
Feb 20, 2020 137.51 138.22 136.39 137.28 8,067,392 -0.53(-0.38%)
Feb 19, 2020 138.06 138.57 137.48 137.81 6,608,942 -0.19(-0.13%)
Feb 18, 2020 139.23 139.48 137.92 138.00 7,814,505 -0.92(-0.66%)
Feb 14, 2020 139.31 139.39 138.01 138.91 6,178,055 +0.04(+0.03%)
Feb 13, 2020 138.94 139.76 138.68 138.88 5,922,682 -0.92(-0.66%)
Feb 12, 2020 140.52 140.78 139.65 139.80 5,583,930 -0.83(-0.59%)
Feb 11, 2020 140.91 141.00 140.22 140.63 4,015,308 +0.12(+0.09%)
Feb 10, 2020 140.35 140.56 139.62 140.51 5,226,071 -0.03(-0.02%)
Feb 07, 2020 141.88 141.99 140.23 140.54 6,160,439 -1.52(-1.07%)
Feb 06, 2020 142.73 142.96 141.33 142.06 6,701,862 -0.43(-0.30%)
Feb 05, 2020 140.38 142.51 140.01 142.49 6,462,751 +2.21(+1.58%)
Feb 04, 2020 140.17 141.34 139.90 140.27 7,069,589 +1.32(+0.95%)
Feb 03, 2020 138.26 139.25 138.09 138.95 6,230,636 +1.20(+0.87%)
Jan 31, 2020 138.56 138.79 137.53 137.75 9,350,462 -1.38(-0.99%)
Jan 30, 2020 138.82 139.27 137.91 139.13 6,992,459 -0.17(-0.12%)
Jan 29, 2020 138.28 139.90 137.99 139.29 6,796,390 +0.96(+0.70%)
Jan 28, 2020 137.37 139.32 137.08 138.33 7,928,933 +0.69(+0.50%)
Jan 27, 2020 136.50 138.29 136.02 137.64 8,198,631 +0.40(+0.29%)
Jan 24, 2020 137.48 137.82 136.88 137.24 9,782,758 -0.19(-0.14%)
Jan 23, 2020 136.98 137.66 135.80 137.43 9,372,116 +0.26(+0.19%)
Jan 22, 2020 135.74 138.03 135.09 137.17 11,136,852 -0.94(-0.68%)
Jan 21, 2020 137.48 138.95 137.41 138.12 10,301,503 +0.09(+0.07%)
Jan 17, 2020 137.32 138.25 136.88 138.03 9,817,234 +0.90(+0.65%)
Jan 16, 2020 136.41 137.72 135.28 137.13 6,998,890 +1.10(+0.81%)
Jan 15, 2020 135.46 136.39 135.31 136.03 5,360,744 +0.45(+0.33%)
Jan 14, 2020 134.21 135.66 133.92 135.57 7,605,692 +0.76(+0.56%)
Jan 13, 2020 134.61 134.90 133.91 134.81 4,964,111 +0.59(+0.44%)
Jan 10, 2020 134.86 135.26 134.07 134.22 5,449,744 -0.30(-0.23%)
Jan 09, 2020 134.87 135.12 134.16 134.53 6,606,290 +0.40(+0.30%)
Jan 08, 2020 134.05 135.07 132.96 134.13 7,139,114 -0.02(-0.01%)
Jan 07, 2020 133.25 134.58 130.82 134.15 7,982,780 +0.81(+0.61%)
Jan 06, 2020 133.24 133.43 132.18 133.33 8,355,483 -0.17(-0.13%)
Jan 03, 2020 132.78 134.51 132.32 133.50 6,217,934 -1.56(-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.