Skip to main content

Johnson & Johnson (NY: JNJ )

164.45 -0.37 (-0.22%)
Streaming Delayed Price Updated: 10:51 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 131.12 132.86 129.97 132.51 16,790,240 -0.18(-0.13%)
Apr 29, 2020 133.70 133.92 131.74 132.69 10,509,956 -1.02(-0.76%)
Apr 28, 2020 133.58 135.22 133.10 133.71 9,689,510 -2.56(-1.88%)
Apr 27, 2020 136.73 137.82 136.01 136.27 10,102,585 -0.50(-0.37%)
Apr 24, 2020 137.40 138.04 135.69 136.77 9,798,563 -0.58(-0.42%)
Apr 23, 2020 136.23 138.66 135.75 137.35 12,074,381 +2.23(+1.65%)
Apr 22, 2020 134.96 136.90 134.01 135.12 13,040,193 +2.92(+2.21%)
Apr 21, 2020 132.59 133.93 131.22 132.20 11,266,504 -1.76(-1.31%)
Apr 20, 2020 133.30 135.13 132.56 133.96 13,842,164 -0.31(-0.23%)
Apr 17, 2020 134.24 134.51 132.13 134.26 12,364,117 +2.08(+1.57%)
Apr 16, 2020 130.99 133.08 129.34 132.19 13,770,837 +1.78(+1.36%)
Apr 15, 2020 129.17 130.63 126.78 130.41 13,542,795 +1.44(+1.12%)
Apr 14, 2020 128.44 130.20 127.22 128.97 15,662,496 +5.53(+4.48%)
Apr 13, 2020 123.65 124.96 121.74 123.44 9,225,800 -1.29(-1.03%)
Apr 09, 2020 127.19 128.44 123.89 124.73 12,598,718 -1.79(-1.42%)
Apr 08, 2020 121.66 127.30 121.26 126.53 12,179,145 +5.11(+4.20%)
Apr 07, 2020 123.52 125.44 121.23 121.42 13,089,486 -2.01(-1.63%)
Apr 06, 2020 121.01 124.50 119.71 123.44 16,974,856 +4.94(+4.17%)
Apr 03, 2020 116.92 119.04 116.21 118.50 11,402,954 +0.90(+0.77%)
Apr 02, 2020 114.04 118.35 112.36 117.60 13,126,713 +3.83(+3.37%)
Apr 01, 2020 112.78 115.02 110.84 113.77 14,272,345 -2.05(-1.77%)
Mar 31, 2020 119.22 119.86 114.86 115.81 17,816,654 -1.66(-1.41%)
Mar 30, 2020 113.46 118.34 112.61 117.47 24,593,008 +8.70(+8.00%)
Mar 27, 2020 107.44 112.71 106.50 108.78 13,737,757 -3.01(-2.69%)
Mar 26, 2020 106.49 112.25 106.32 111.79 17,059,686 +6.33(+6.01%)
Mar 25, 2020 105.02 109.48 103.07 105.45 15,834,332 +0.19(+0.18%)
Mar 24, 2020 104.89 105.67 100.56 105.26 19,930,028 +7.10(+7.23%)
Mar 23, 2020 103.33 104.71 96.41 98.16 23,562,914 -7.73(-7.30%)
Mar 20, 2020 112.02 112.56 104.33 105.89 22,401,584 -6.32(-5.64%)
Mar 19, 2020 119.22 119.22 111.42 112.21 20,922,966 -6.99(-5.86%)
Mar 18, 2020 115.72 119.82 113.68 119.20 19,837,142 -1.44(-1.19%)
Mar 17, 2020 113.53 120.80 112.88 120.64 21,411,032 +8.35(+7.44%)
Mar 16, 2020 109.14 118.14 108.13 112.28 21,373,032 -6.32(-5.33%)
Mar 13, 2020 114.22 119.16 110.09 118.61 22,740,126 +7.84(+7.08%)
Mar 12, 2020 112.44 118.14 109.96 110.76 24,386,360 -5.64(-4.85%)
Mar 11, 2020 121.96 122.54 116.14 116.41 20,114,980 -8.69(-6.95%)
Mar 10, 2020 123.62 125.37 118.55 125.10 14,377,163 +4.59(+3.81%)
Mar 09, 2020 120.41 123.37 119.14 120.50 15,676,857 -4.94(-3.94%)
Mar 06, 2020 122.31 126.31 121.36 125.44 13,857,549 +0.02(+0.01%)
Mar 05, 2020 124.36 126.02 123.51 125.42 12,837,749 -1.30(-1.03%)
Mar 04, 2020 121.60 126.86 121.12 126.72 11,956,965 +6.97(+5.82%)
Mar 03, 2020 123.65 124.52 117.55 119.75 15,466,555 -3.91(-3.16%)
Mar 02, 2020 119.04 123.76 118.36 123.67 13,022,168 +4.89(+4.12%)
Feb 28, 2020 119.55 121.25 115.54 118.77 22,447,326 -4.10(-3.34%)
Feb 27, 2020 125.91 127.86 122.72 122.87 14,226,280 -4.03(-3.17%)
Feb 26, 2020 128.37 129.14 126.82 126.90 11,428,652 -1.08(-0.84%)
Feb 25, 2020 128.94 129.61 127.03 127.98 11,921,463 -0.89(-0.69%)
Feb 24, 2020 129.39 131.60 128.28 128.87 11,988,812 -2.71(-2.06%)
Feb 21, 2020 129.96 131.85 129.48 131.58 8,861,392 +1.37(+1.05%)
Feb 20, 2020 130.42 131.10 129.36 130.21 8,505,750 -0.50(-0.38%)
Feb 19, 2020 130.95 131.43 130.40 130.71 6,968,052 -0.18(-0.13%)
Feb 18, 2020 132.05 132.29 130.82 130.89 8,239,122 -0.87(-0.66%)
Feb 14, 2020 132.13 132.20 130.90 131.75 6,513,752 +0.03(+0.03%)
Feb 13, 2020 131.78 132.55 131.53 131.72 6,244,503 -0.88(-0.66%)
Feb 12, 2020 133.28 133.53 132.45 132.60 5,887,343 -0.79(-0.59%)
Feb 11, 2020 133.65 133.73 132.99 133.39 4,233,487 +0.11(+0.09%)
Feb 10, 2020 133.12 133.32 132.42 133.27 5,510,040 -0.03(-0.02%)
Feb 07, 2020 134.57 134.67 133.00 133.30 6,495,179 -1.44(-1.07%)
Feb 06, 2020 135.37 135.59 134.04 134.74 7,066,021 -0.40(-0.30%)
Feb 05, 2020 133.15 135.17 132.79 135.14 6,813,918 +2.10(+1.58%)
Feb 04, 2020 132.95 134.05 132.69 133.04 7,453,730 +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.