Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 131.10 132.84 129.95 132.50 16,792,894 -0.18(-0.13%)
Apr 29, 2020 133.68 133.90 131.72 132.67 10,511,617 -1.02(-0.76%)
Apr 28, 2020 133.56 135.20 133.08 133.69 9,691,041 -2.56(-1.88%)
Apr 27, 2020 136.71 137.80 135.99 136.25 10,104,182 -0.50(-0.37%)
Apr 24, 2020 137.38 138.02 135.67 136.75 9,800,112 -0.57(-0.42%)
Apr 23, 2020 136.21 138.64 135.73 137.32 12,076,290 +2.22(+1.65%)
Apr 22, 2020 134.94 136.88 133.99 135.10 13,042,255 +2.92(+2.21%)
Apr 21, 2020 132.56 133.91 131.20 132.18 11,268,285 -1.76(-1.31%)
Apr 20, 2020 133.28 135.11 132.54 133.93 13,844,352 -0.31(-0.23%)
Apr 17, 2020 134.22 134.49 132.11 134.24 12,366,072 +2.07(+1.57%)
Apr 16, 2020 130.97 133.06 129.32 132.17 13,773,014 +1.78(+1.36%)
Apr 15, 2020 129.15 130.61 126.75 130.39 13,544,935 +1.44(+1.12%)
Apr 14, 2020 128.41 130.18 127.20 128.95 15,664,972 +5.53(+4.48%)
Apr 13, 2020 123.63 124.94 121.72 123.42 9,227,258 -1.29(-1.03%)
Apr 09, 2020 127.17 128.41 123.88 124.72 12,600,710 -1.79(-1.42%)
Apr 08, 2020 121.64 127.28 121.24 126.51 12,181,070 +5.10(+4.20%)
Apr 07, 2020 123.50 125.42 121.21 121.40 13,091,555 -2.01(-1.63%)
Apr 06, 2020 120.99 124.48 119.69 123.42 16,977,538 +4.94(+4.17%)
Apr 03, 2020 116.90 119.02 116.19 118.48 11,404,757 +0.90(+0.77%)
Apr 02, 2020 114.02 118.33 112.34 117.58 13,128,788 +3.83(+3.37%)
Apr 01, 2020 112.77 115.00 110.82 113.75 14,274,602 -2.05(-1.77%)
Mar 31, 2020 119.20 119.84 114.84 115.80 17,819,470 -1.66(-1.41%)
Mar 30, 2020 113.44 118.32 112.59 117.46 24,596,896 +8.70(+8.00%)
Mar 27, 2020 107.42 112.70 106.48 108.76 13,739,929 -3.01(-2.69%)
Mar 26, 2020 106.47 112.24 106.30 111.77 17,062,382 +6.33(+6.00%)
Mar 25, 2020 105.00 109.46 103.05 105.44 15,836,835 +0.20(+0.19%)
Mar 24, 2020 104.87 105.66 100.55 105.24 19,933,180 +7.10(+7.23%)
Mar 23, 2020 103.32 104.70 96.39 98.14 23,566,638 -7.73(-7.30%)
Mar 20, 2020 112.00 112.54 104.32 105.87 22,405,126 -6.32(-5.64%)
Mar 19, 2020 119.20 119.20 111.40 112.19 20,926,274 -6.98(-5.86%)
Mar 18, 2020 115.70 119.81 113.66 119.18 19,840,278 -1.44(-1.19%)
Mar 17, 2020 113.52 120.78 112.86 120.62 21,414,418 +8.35(+7.44%)
Mar 16, 2020 109.12 118.12 108.11 112.26 21,376,410 -6.32(-5.33%)
Mar 13, 2020 114.20 119.14 110.07 118.59 22,743,720 +7.84(+7.08%)
Mar 12, 2020 112.42 118.12 109.94 110.75 24,390,214 -5.64(-4.85%)
Mar 11, 2020 121.94 122.53 116.12 116.39 20,118,160 -8.69(-6.95%)
Mar 10, 2020 123.60 125.35 118.53 125.08 14,379,436 +4.59(+3.81%)
Mar 09, 2020 120.39 123.35 119.12 120.48 15,679,335 -4.94(-3.94%)
Mar 06, 2020 122.29 126.29 121.34 125.42 13,859,739 +0.02(+0.01%)
Mar 05, 2020 124.33 126.00 123.49 125.40 12,839,778 -1.30(-1.02%)
Mar 04, 2020 121.58 126.84 121.10 126.70 11,958,855 +6.97(+5.82%)
Mar 03, 2020 123.63 124.50 117.53 119.73 15,469,000 -3.91(-3.16%)
Mar 02, 2020 119.02 123.74 118.34 123.65 13,024,226 +4.89(+4.12%)
Feb 28, 2020 119.53 121.23 115.52 118.75 22,450,876 -4.10(-3.33%)
Feb 27, 2020 125.89 127.84 122.70 122.85 14,228,529 -4.03(-3.17%)
Feb 26, 2020 128.35 129.12 126.80 126.88 11,430,458 -1.08(-0.84%)
Feb 25, 2020 128.92 129.59 127.01 127.96 11,923,347 -0.89(-0.69%)
Feb 24, 2020 129.37 131.58 128.26 128.85 11,990,707 -2.71(-2.06%)
Feb 21, 2020 129.94 131.83 129.46 131.56 8,862,793 +1.37(+1.05%)
Feb 20, 2020 130.40 131.08 129.34 130.19 8,507,095 -0.50(-0.38%)
Feb 19, 2020 130.93 131.41 130.37 130.69 6,969,154 -0.18(-0.13%)
Feb 18, 2020 132.03 132.27 130.79 130.87 8,240,425 -0.87(-0.66%)
Feb 14, 2020 132.11 132.18 130.87 131.73 6,514,782 +0.03(+0.03%)
Feb 13, 2020 131.76 132.53 131.51 131.70 6,245,491 -0.88(-0.66%)
Feb 12, 2020 133.26 133.51 132.43 132.58 5,888,274 -0.79(-0.59%)
Feb 11, 2020 133.63 133.71 132.97 133.37 4,234,157 +0.11(+0.09%)
Feb 10, 2020 133.09 133.30 132.40 133.25 5,510,912 -0.03(-0.02%)
Feb 07, 2020 134.55 134.65 132.98 133.28 6,496,206 -1.44(-1.07%)
Feb 06, 2020 135.35 135.57 134.02 134.72 7,067,138 -0.40(-0.30%)
Feb 05, 2020 133.13 135.15 132.77 135.12 6,814,995 +2.10(+1.58%)
Feb 04, 2020 132.93 134.03 132.67 133.02 7,454,908 +1.25(+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.