Skip to main content

Johnson & Johnson (NY: JNJ )

158.32 +0.36 (+0.23%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 151.22 151.38 149.72 149.91 9,855,497 -1.35(-0.90%)
Apr 29, 2021 149.14 151.32 149.06 151.26 6,941,035 +2.05(+1.37%)
Apr 28, 2021 150.03 150.34 148.91 149.22 8,084,902 -1.11(-0.74%)
Apr 27, 2021 150.86 151.00 149.67 150.32 6,807,870 -0.87(-0.57%)
Apr 26, 2021 152.19 152.38 150.86 151.19 6,542,793 -1.29(-0.85%)
Apr 23, 2021 151.57 152.98 151.08 152.48 6,549,200 +0.31(+0.21%)
Apr 22, 2021 152.77 153.18 151.65 152.17 7,944,167 -1.30(-0.85%)
Apr 21, 2021 153.26 153.76 152.27 153.47 6,874,630 +0.10(+0.07%)
Apr 20, 2021 148.31 154.57 148.31 153.36 15,250,846 +3.49(+2.33%)
Apr 19, 2021 149.70 150.26 148.17 149.87 9,066,460 +0.42(+0.28%)
Apr 16, 2021 148.63 149.71 147.91 149.46 9,823,365 +1.70(+1.15%)
Apr 15, 2021 148.06 149.60 147.61 147.75 8,167,908 +0.43(+0.29%)
Apr 14, 2021 145.40 147.50 145.13 147.32 8,376,072 +0.41(+0.28%)
Apr 13, 2021 144.50 147.33 144.20 146.91 19,996,518 -1.99(-1.34%)
Apr 12, 2021 148.40 149.31 147.71 148.91 5,452,479 +0.36(+0.24%)
Apr 09, 2021 149.35 150.09 147.19 148.54 9,138,290 -1.59(-1.06%)
Apr 08, 2021 151.08 151.18 150.02 150.13 5,468,914 -0.59(-0.39%)
Apr 07, 2021 150.66 151.34 150.45 150.72 5,000,303 +0.20(+0.13%)
Apr 06, 2021 151.15 151.56 150.16 150.52 5,507,632 -0.04(-0.02%)
Apr 05, 2021 150.75 151.77 149.84 150.55 8,017,824 +0.55(+0.37%)
Apr 01, 2021 149.79 150.93 149.48 150.00 7,848,032 -1.40(-0.92%)
Mar 31, 2021 151.96 152.36 150.80 151.40 8,985,883 -0.61(-0.40%)
Mar 30, 2021 152.02 152.61 151.29 152.01 7,854,520 -0.95(-0.62%)
Mar 29, 2021 150.92 153.87 150.74 152.96 9,263,338 +1.02(+0.67%)
Mar 26, 2021 149.32 152.09 148.66 151.94 8,270,845 +2.73(+1.83%)
Mar 25, 2021 149.64 149.65 147.98 149.21 6,805,583 +0.06(+0.04%)
Mar 24, 2021 147.49 149.68 147.23 149.15 6,914,096 +1.44(+0.97%)
Mar 23, 2021 147.59 148.50 146.36 147.72 7,791,532 -0.14(-0.09%)
Mar 22, 2021 145.84 147.99 145.55 147.85 8,188,971 +0.42(+0.29%)
Mar 19, 2021 148.03 148.78 146.91 147.43 16,165,121 -0.40(-0.27%)
Mar 18, 2021 147.59 148.77 147.36 147.83 5,212,277 -0.28(-0.19%)
Mar 17, 2021 148.16 148.99 146.96 148.10 6,514,062 -0.55(-0.37%)
Mar 16, 2021 147.82 148.94 147.62 148.66 6,913,640 +0.88(+0.59%)
Mar 15, 2021 147.16 148.00 146.01 147.78 5,997,448 +0.76(+0.51%)
Mar 12, 2021 146.73 147.68 146.65 147.03 5,943,041 +0.42(+0.29%)
Mar 11, 2021 146.97 147.97 146.40 146.60 6,839,831 -0.01(-0.01%)
Mar 10, 2021 146.13 147.30 144.96 146.61 7,199,986 +1.34(+0.92%)
Mar 09, 2021 144.53 148.09 144.53 145.28 8,087,960 +0.28(+0.19%)
Mar 08, 2021 144.63 146.78 143.69 145.00 7,103,910 +1.20(+0.83%)
Mar 05, 2021 141.85 144.34 141.06 143.80 9,044,174 +2.79(+1.98%)
Mar 04, 2021 143.70 143.80 139.54 141.01 11,952,533 -2.90(-2.02%)
Mar 03, 2021 145.78 146.38 143.76 143.91 9,215,893 -2.58(-1.76%)
Mar 02, 2021 147.19 148.11 146.10 146.49 8,256,258 -0.28(-0.19%)
Mar 01, 2021 148.73 148.80 146.56 146.77 11,439,937 +0.79(+0.54%)
Feb 26, 2021 149.24 149.61 145.52 145.97 15,650,581 -3.96(-2.64%)
Feb 25, 2021 150.28 150.80 149.23 149.94 10,540,459 +0.16(+0.10%)
Feb 24, 2021 149.60 151.44 148.24 149.78 11,141,577 +1.98(+1.34%)
Feb 23, 2021 148.56 150.33 147.76 147.80 7,643,027 -1.32(-0.88%)
Feb 22, 2021 149.12 149.73 147.66 149.12 6,993,533 -0.09(-0.06%)
Feb 19, 2021 151.61 151.94 149.15 149.21 8,946,776 -2.53(-1.66%)
Feb 18, 2021 151.02 152.12 150.42 151.74 5,668,126 +0.07(+0.05%)
Feb 17, 2021 151.03 152.06 150.47 151.66 7,294,637 +0.54(+0.36%)
Feb 16, 2021 152.50 152.94 150.73 151.12 6,174,978 -1.38(-0.91%)
Feb 12, 2021 150.51 152.75 150.14 152.50 4,820,301 +0.48(+0.31%)
Feb 11, 2021 152.89 153.24 151.61 152.03 5,317,612 -0.69(-0.45%)
Feb 10, 2021 153.70 153.75 151.70 152.72 6,464,582 +0.49(+0.32%)
Feb 09, 2021 151.24 152.51 151.03 152.22 6,050,847 +1.24(+0.82%)
Feb 08, 2021 151.09 151.90 150.03 150.99 6,583,594 +0.43(+0.29%)
Feb 05, 2021 150.93 151.46 150.01 150.55 10,371,676 +2.25(+1.52%)
Feb 04, 2021 147.40 148.39 146.26 148.30 8,255,307 +1.36(+0.93%)
Feb 03, 2021 147.34 147.87 146.09 146.94 9,394,589 -0.69(-0.47%)
Feb 02, 2021 149.57 149.83 147.56 147.62 12,489,752 -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.