Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 133.18 134.95 132.02 134.60 16,530,138 -0.18(-0.13%)
Apr 29, 2020 135.80 136.03 133.81 134.78 10,347,144 -1.03(-0.76%)
Apr 28, 2020 135.69 137.35 135.19 135.81 9,539,407 -2.60(-1.88%)
Apr 27, 2020 138.88 139.99 138.15 138.41 9,946,084 -0.51(-0.37%)
Apr 24, 2020 139.56 140.22 137.83 138.93 9,646,771 -0.58(-0.42%)
Apr 23, 2020 138.38 140.84 137.88 139.51 11,887,335 +2.26(+1.65%)
Apr 22, 2020 137.09 139.05 136.12 137.25 12,838,185 +2.97(+2.21%)
Apr 21, 2020 134.67 136.04 133.28 134.28 11,091,972 -1.78(-1.31%)
Apr 20, 2020 135.40 137.26 134.65 136.06 13,627,732 -0.31(-0.23%)
Apr 17, 2020 136.35 136.63 134.21 136.38 12,172,582 +2.11(+1.57%)
Apr 16, 2020 133.05 135.18 131.37 134.27 13,557,510 +1.80(+1.36%)
Apr 15, 2020 131.20 132.69 128.77 132.47 13,333,001 +1.46(+1.12%)
Apr 14, 2020 130.46 132.25 129.23 131.00 15,419,865 +5.62(+4.48%)
Apr 13, 2020 125.59 126.93 123.66 125.39 9,082,881 -1.31(-1.03%)
Apr 09, 2020 129.19 130.46 125.84 126.70 12,403,549 -1.82(-1.42%)
Apr 08, 2020 123.58 129.30 123.17 128.52 11,990,475 +5.19(+4.20%)
Apr 07, 2020 125.47 127.42 123.14 123.33 12,886,714 -2.05(-1.63%)
Apr 06, 2020 122.91 126.46 121.59 125.38 16,711,894 +5.01(+4.17%)
Apr 03, 2020 118.76 120.92 118.04 120.36 11,226,309 +0.92(+0.77%)
Apr 02, 2020 115.83 120.21 114.13 119.45 12,923,364 +3.89(+3.37%)
Apr 01, 2020 114.56 116.83 112.59 115.56 14,051,250 -2.08(-1.77%)
Mar 31, 2020 121.10 121.75 116.67 117.64 17,540,654 -1.69(-1.41%)
Mar 30, 2020 115.24 120.20 114.38 119.32 24,212,034 +8.84(+8.00%)
Mar 27, 2020 109.13 114.49 108.17 110.49 13,524,943 -3.06(-2.69%)
Mar 26, 2020 108.16 114.02 107.99 113.55 16,795,410 +6.43(+6.00%)
Mar 25, 2020 106.67 111.20 104.69 107.11 15,589,039 +0.20(+0.19%)
Mar 24, 2020 106.54 107.34 102.14 106.92 19,621,288 +7.21(+7.23%)
Mar 23, 2020 104.96 106.36 97.93 99.70 23,197,896 -7.85(-7.30%)
Mar 20, 2020 113.78 114.33 105.97 107.55 22,054,556 -6.42(-5.64%)
Mar 19, 2020 121.10 121.10 113.17 113.98 20,598,846 -7.10(-5.86%)
Mar 18, 2020 117.54 121.71 115.47 121.07 19,529,840 -1.46(-1.19%)
Mar 17, 2020 115.32 122.70 114.66 122.53 21,079,350 +8.49(+7.44%)
Mar 16, 2020 110.85 120.00 109.83 114.05 21,041,938 -6.42(-5.33%)
Mar 13, 2020 116.01 121.04 111.82 120.47 22,387,854 +7.97(+7.08%)
Mar 12, 2020 114.21 120.00 111.69 112.50 24,008,586 -5.73(-4.85%)
Mar 11, 2020 123.88 124.47 117.97 118.24 19,803,376 -8.83(-6.95%)
Mar 10, 2020 125.57 127.34 120.42 127.06 14,154,444 +4.66(+3.81%)
Mar 09, 2020 122.30 125.31 121.02 122.40 15,434,004 -5.02(-3.94%)
Mar 06, 2020 124.23 128.29 123.27 127.42 13,642,879 +0.02(+0.01%)
Mar 05, 2020 126.31 128.00 125.45 127.40 12,638,877 -1.32(-1.02%)
Mar 04, 2020 123.51 128.86 123.03 128.72 11,771,738 +7.08(+5.82%)
Mar 03, 2020 125.59 126.48 119.40 121.64 15,226,960 -3.97(-3.16%)
Mar 02, 2020 120.91 125.71 120.22 125.61 12,820,439 +4.97(+4.12%)
Feb 28, 2020 121.43 123.16 117.36 120.64 22,099,590 -4.16(-3.33%)
Feb 27, 2020 127.89 129.87 124.65 124.80 14,005,898 -4.09(-3.17%)
Feb 26, 2020 130.39 131.17 128.81 128.90 11,251,608 -1.09(-0.84%)
Feb 25, 2020 130.97 131.65 129.03 129.99 11,736,785 -0.91(-0.69%)
Feb 24, 2020 131.43 133.67 130.30 130.90 11,803,091 -2.75(-2.06%)
Feb 21, 2020 132.01 133.93 131.52 133.65 8,724,119 +1.39(+1.05%)
Feb 20, 2020 132.47 133.16 131.39 132.26 8,373,986 -0.51(-0.38%)
Feb 19, 2020 133.01 133.50 132.45 132.77 6,860,109 -0.18(-0.13%)
Feb 18, 2020 134.13 134.37 132.87 132.94 8,111,488 -0.88(-0.66%)
Feb 14, 2020 134.21 134.28 132.95 133.83 6,412,846 +0.04(+0.03%)
Feb 13, 2020 133.85 134.64 133.60 133.79 6,147,769 -0.89(-0.66%)
Feb 12, 2020 135.38 135.63 134.53 134.68 5,796,142 -0.80(-0.59%)
Feb 11, 2020 135.75 135.83 135.09 135.49 4,167,906 +0.12(+0.09%)
Feb 10, 2020 135.21 135.41 134.50 135.37 5,424,684 -0.03(-0.02%)
Feb 07, 2020 136.69 136.79 135.09 135.40 6,394,561 -1.46(-1.07%)
Feb 06, 2020 137.50 137.72 136.16 136.86 6,956,560 -0.41(-0.30%)
Feb 05, 2020 135.25 137.30 134.88 137.27 6,708,362 +2.13(+1.58%)
Feb 04, 2020 135.04 136.16 134.78 135.14 7,338,263 +1.27(+0.95%)
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.