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 (%)
Apr 30, 2021 151.24 151.41 149.74 149.93 9,853,939 -1.36(-0.90%)
Apr 29, 2021 149.17 151.34 149.09 151.29 6,939,937 +2.05(+1.37%)
Apr 28, 2021 150.05 150.37 148.94 149.24 8,083,624 -1.11(-0.74%)
Apr 27, 2021 150.88 151.02 149.69 150.35 6,806,793 -0.87(-0.57%)
Apr 26, 2021 152.22 152.40 150.88 151.21 6,541,758 -1.29(-0.85%)
Apr 23, 2021 151.59 153.00 151.10 152.50 6,548,164 +0.31(+0.21%)
Apr 22, 2021 152.80 153.20 151.67 152.19 7,942,910 -1.30(-0.85%)
Apr 21, 2021 153.29 153.78 152.29 153.49 6,873,543 +0.10(+0.07%)
Apr 20, 2021 148.34 154.59 148.34 153.39 15,248,435 +3.49(+2.33%)
Apr 19, 2021 149.72 150.28 148.19 149.90 9,065,027 +0.41(+0.28%)
Apr 16, 2021 148.65 149.73 147.93 149.48 9,821,812 +1.70(+1.15%)
Apr 15, 2021 148.08 149.62 147.63 147.78 8,166,616 +0.43(+0.29%)
Apr 14, 2021 145.42 147.52 145.15 147.34 8,374,747 +0.41(+0.28%)
Apr 13, 2021 144.52 147.35 144.22 146.94 19,993,356 -1.99(-1.34%)
Apr 12, 2021 148.42 149.33 147.73 148.93 5,451,617 +0.36(+0.24%)
Apr 09, 2021 149.37 150.12 147.21 148.57 9,136,845 -1.59(-1.06%)
Apr 08, 2021 151.10 151.20 150.04 150.15 5,468,049 -0.59(-0.39%)
Apr 07, 2021 150.69 151.36 150.47 150.74 4,999,512 +0.20(+0.13%)
Apr 06, 2021 151.18 151.58 150.18 150.54 5,506,762 -0.04(-0.02%)
Apr 05, 2021 150.77 151.79 149.87 150.58 8,016,556 +0.55(+0.37%)
Apr 01, 2021 149.81 150.96 149.50 150.03 7,846,791 -1.40(-0.92%)
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%)
Mar 01, 2021 148.75 148.83 146.58 146.79 11,438,129 +0.79(+0.54%)
Feb 26, 2021 149.26 149.64 145.55 146.00 15,648,107 -3.96(-2.64%)
Feb 25, 2021 150.30 150.83 149.25 149.96 10,538,792 +0.16(+0.10%)
Feb 24, 2021 149.63 151.46 148.26 149.80 11,139,815 +1.98(+1.34%)
Feb 23, 2021 148.58 150.36 147.79 147.82 7,641,819 -1.32(-0.88%)
Feb 22, 2021 149.14 149.76 147.68 149.14 6,992,427 -0.09(-0.06%)
Feb 19, 2021 151.63 151.96 149.17 149.23 8,945,362 -2.53(-1.67%)
Feb 18, 2021 151.04 152.14 150.44 151.76 5,667,230 +0.07(+0.05%)
Feb 17, 2021 151.05 152.08 150.50 151.69 7,293,484 +0.54(+0.36%)
Feb 16, 2021 152.53 152.96 150.75 151.15 6,174,002 -1.38(-0.91%)
Feb 12, 2021 150.53 152.78 150.17 152.53 4,819,539 +0.48(+0.31%)
Feb 11, 2021 152.91 153.26 151.63 152.05 5,316,772 -0.69(-0.45%)
Feb 10, 2021 153.73 153.77 151.72 152.74 6,463,560 +0.49(+0.32%)
Feb 09, 2021 151.26 152.54 151.05 152.25 6,049,891 +1.24(+0.82%)
Feb 08, 2021 151.11 151.92 150.06 151.01 6,582,553 +0.43(+0.29%)
Feb 05, 2021 150.95 151.49 150.04 150.58 10,370,037 +2.25(+1.52%)
Feb 04, 2021 147.42 148.42 146.28 148.33 8,254,002 +1.36(+0.93%)
Feb 03, 2021 147.36 147.90 146.11 146.96 9,393,104 -0.69(-0.47%)
Feb 02, 2021 149.60 149.85 147.58 147.65 12,487,778 -1.34(-0.90%)
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.