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, 2021 151.99 152.38 150.83 151.43 8,984,462 -0.61(-0.40%)
Mar 30, 2021 152.04 152.63 151.31 152.03 7,853,279 -0.95(-0.62%)
Mar 29, 2021 150.95 153.89 150.76 152.98 9,261,873 +1.02(+0.67%)
Mar 26, 2021 149.34 152.12 148.69 151.96 8,269,537 +2.73(+1.83%)
Mar 25, 2021 149.66 149.68 148.01 149.23 6,804,506 +0.06(+0.04%)
Mar 24, 2021 147.51 149.70 147.25 149.18 6,913,003 +1.44(+0.97%)
Mar 23, 2021 147.61 148.52 146.38 147.74 7,790,300 -0.14(-0.09%)
Mar 22, 2021 145.86 148.02 145.57 147.88 8,187,677 +0.42(+0.29%)
Mar 19, 2021 148.05 148.80 146.93 147.45 16,162,565 -0.40(-0.27%)
Mar 18, 2021 147.61 148.79 147.38 147.85 5,211,453 -0.28(-0.19%)
Mar 17, 2021 148.18 149.01 146.98 148.13 6,513,032 -0.55(-0.37%)
Mar 16, 2021 147.84 148.97 147.64 148.68 6,912,547 +0.88(+0.59%)
Mar 15, 2021 147.19 148.03 146.03 147.80 5,996,500 +0.75(+0.51%)
Mar 12, 2021 146.75 147.70 146.67 147.05 5,942,102 +0.42(+0.29%)
Mar 11, 2021 146.99 148.00 146.42 146.62 6,838,749 -0.01(-0.01%)
Mar 10, 2021 146.16 147.32 144.99 146.63 7,198,847 +1.34(+0.92%)
Mar 09, 2021 144.55 148.11 144.55 145.30 8,086,681 +0.28(+0.19%)
Mar 08, 2021 144.65 146.80 143.71 145.02 7,102,787 +1.20(+0.83%)
Mar 05, 2021 141.87 144.37 141.09 143.82 9,042,744 +2.79(+1.98%)
Mar 04, 2021 143.72 143.82 139.56 141.03 11,950,643 -2.90(-2.02%)
Mar 03, 2021 145.81 146.40 143.79 143.93 9,214,436 -2.58(-1.76%)
Mar 02, 2021 147.21 148.14 146.13 146.51 8,254,952 -0.28(-0.19%)
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.