Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 138.73 140.04 136.27 139.47 9,070,795 +1.67(+1.21%)
May 28, 2020 136.91 138.88 136.72 137.81 6,601,567 +1.95(+1.44%)
May 27, 2020 135.32 136.19 134.09 135.86 8,476,906 +0.31(+0.23%)
May 26, 2020 137.07 137.31 135.30 135.55 7,542,057 +0.18(+0.13%)
May 22, 2020 135.56 137.16 135.08 135.37 6,549,163 -1.25(-0.91%)
May 21, 2020 138.28 138.28 135.79 136.62 6,964,573 -0.90(-0.66%)
May 20, 2020 139.45 140.04 137.14 137.52 6,133,081 -1.25(-0.90%)
May 19, 2020 139.77 140.70 138.19 138.77 6,557,844 -1.40(-1.00%)
May 18, 2020 142.00 143.05 140.11 140.16 7,934,733 +0.08(+0.05%)
May 15, 2020 137.69 140.13 135.64 140.09 11,104,483 +2.61(+1.90%)
May 14, 2020 135.39 137.59 134.33 137.48 7,378,109 +0.47(+0.35%)
May 13, 2020 136.03 138.70 135.96 137.01 7,484,030 -0.01(-0.01%)
May 12, 2020 139.77 140.00 136.91 137.02 7,556,965 -1.83(-1.32%)
May 11, 2020 138.24 139.77 137.93 138.85 6,322,078 +0.38(+0.28%)
May 08, 2020 138.67 138.91 137.71 138.47 5,060,613 +1.03(+0.75%)
May 07, 2020 139.09 139.24 137.01 137.44 5,982,356 -0.46(-0.33%)
May 06, 2020 139.68 139.98 137.85 137.89 6,648,465 -1.32(-0.95%)
May 05, 2020 138.75 140.41 138.41 139.21 7,046,951 +1.14(+0.83%)
May 04, 2020 138.53 138.82 136.97 138.07 7,729,898 -0.02(-0.01%)
May 01, 2020 139.32 139.37 136.69 138.09 7,848,976 -1.63(-1.17%)
Apr 30, 2020 138.25 140.08 137.03 139.72 15,924,925 -0.19(-0.13%)
Apr 29, 2020 140.96 141.20 138.90 139.90 9,968,307 -1.07(-0.76%)
Apr 28, 2020 140.84 142.56 140.33 140.97 9,190,144 -2.70(-1.88%)
Apr 27, 2020 144.16 145.31 143.40 143.67 9,581,931 -0.53(-0.37%)
Apr 24, 2020 144.87 145.54 143.07 144.20 9,293,577 -0.61(-0.42%)
Apr 23, 2020 143.64 146.20 143.12 144.81 11,452,107 +2.35(+1.65%)
Apr 22, 2020 142.29 144.34 141.29 142.46 12,368,144 +3.08(+2.21%)
Apr 21, 2020 139.79 141.21 138.35 139.38 10,685,865 -1.85(-1.31%)
Apr 20, 2020 140.54 142.47 139.76 141.23 13,128,784 -0.33(-0.23%)
Apr 17, 2020 141.53 141.82 139.31 141.56 11,726,911 +2.19(+1.57%)
Apr 16, 2020 138.10 140.31 136.36 139.37 13,061,133 +1.87(+1.36%)
Apr 15, 2020 136.19 137.73 133.66 137.50 12,844,843 +1.52(+1.12%)
Apr 14, 2020 135.41 137.28 134.14 135.98 14,855,302 +5.83(+4.48%)
Apr 13, 2020 130.37 131.75 128.35 130.15 8,750,332 -1.36(-1.03%)
Apr 09, 2020 134.10 135.41 130.63 131.51 11,949,422 -1.89(-1.42%)
Apr 08, 2020 128.27 134.21 127.85 133.40 11,551,471 +5.38(+4.20%)
Apr 07, 2020 130.24 132.26 127.81 128.02 12,414,896 -2.12(-1.63%)
Apr 06, 2020 127.58 131.27 126.21 130.14 16,100,027 +5.20(+4.17%)
Apr 03, 2020 123.27 125.51 122.53 124.94 10,815,283 +0.95(+0.77%)
Apr 02, 2020 120.23 124.78 118.47 123.99 12,450,205 +4.04(+3.37%)
Apr 01, 2020 118.91 121.27 116.86 119.95 13,536,796 -2.16(-1.77%)
Mar 31, 2020 125.70 126.37 121.10 122.11 16,898,442 -1.75(-1.41%)
Mar 30, 2020 119.62 124.77 118.73 123.86 23,325,566 +9.17(+8.00%)
Mar 27, 2020 113.28 118.84 112.28 114.69 13,029,758 -3.17(-2.69%)
Mar 26, 2020 112.27 118.35 112.10 117.86 16,180,485 +6.68(+6.01%)
Mar 25, 2020 110.73 115.43 108.67 111.18 15,018,282 +0.20(+0.18%)
Mar 24, 2020 110.59 111.42 106.03 110.98 18,902,900 +7.49(+7.23%)
Mar 23, 2020 108.95 110.40 101.65 103.49 22,348,558 -8.15(-7.30%)
Mar 20, 2020 118.10 118.67 110.00 111.64 21,247,080 -6.67(-5.64%)
Mar 19, 2020 125.70 125.70 117.47 118.31 19,844,666 -7.37(-5.86%)
Mar 18, 2020 122.00 126.33 119.85 125.67 18,814,800 -1.52(-1.19%)
Mar 17, 2020 119.70 127.36 119.02 127.19 20,307,578 +8.81(+7.44%)
Mar 16, 2020 115.07 124.56 114.01 118.38 20,271,536 -6.67(-5.33%)
Mar 13, 2020 120.42 125.64 116.07 125.05 21,568,174 +8.27(+7.08%)
Mar 12, 2020 118.55 124.56 115.93 116.78 23,129,566 -5.95(-4.85%)
Mar 11, 2020 128.59 129.20 122.45 122.73 19,078,320 -9.16(-6.95%)
Mar 10, 2020 130.34 132.18 124.99 131.89 13,636,211 +4.84(+3.81%)
Mar 09, 2020 126.95 130.07 125.62 127.05 14,868,923 -5.20(-3.94%)
Mar 06, 2020 128.95 133.17 127.95 132.26 13,143,376 +0.02(+0.01%)
Mar 05, 2020 131.11 132.86 130.22 132.24 12,176,133 -1.37(-1.02%)
Mar 04, 2020 128.21 133.76 127.70 133.61 11,340,742 +7.35(+5.82%)
Mar 03, 2020 130.37 131.29 123.94 126.26 14,669,459 -4.12(-3.16%)
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.