Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 133.66 134.91 131.28 134.37 9,415,524 +1.61(+1.21%)
May 28, 2020 131.90 133.79 131.71 132.76 6,852,454 +1.88(+1.43%)
May 27, 2020 130.37 131.21 129.18 130.88 8,799,064 +0.30(+0.23%)
May 26, 2020 132.06 132.28 130.35 130.58 7,828,687 +0.17(+0.13%)
May 22, 2020 130.59 132.14 130.13 130.41 6,798,058 -1.20(-0.91%)
May 21, 2020 133.22 133.22 130.81 131.61 7,229,255 -0.87(-0.66%)
May 20, 2020 134.34 134.91 132.12 132.48 6,366,163 -1.20(-0.90%)
May 19, 2020 134.65 135.55 133.13 133.69 6,807,069 -1.34(-1.00%)
May 18, 2020 136.80 137.81 134.98 135.03 8,236,285 +0.07(+0.05%)
May 15, 2020 132.65 135.00 130.67 134.96 11,526,499 +2.51(+1.90%)
May 14, 2020 130.43 132.56 129.41 132.45 7,658,508 +0.46(+0.35%)
May 13, 2020 131.05 133.62 130.99 131.99 7,768,454 -0.01(-0.01%)
May 12, 2020 134.65 134.87 131.90 132.00 7,844,161 -1.77(-1.32%)
May 11, 2020 133.17 134.65 132.88 133.77 6,562,344 +0.37(+0.28%)
May 08, 2020 133.60 133.83 132.67 133.40 5,252,937 +1.00(+0.75%)
May 07, 2020 134.00 134.14 131.99 132.40 6,209,710 -0.44(-0.33%)
May 06, 2020 134.56 134.85 132.81 132.84 6,901,134 -1.27(-0.95%)
May 05, 2020 133.67 135.26 133.34 134.12 7,314,764 +1.10(+0.83%)
May 04, 2020 133.46 133.74 131.95 133.01 8,023,667 -0.02(-0.01%)
May 01, 2020 134.22 134.27 131.69 133.03 8,147,270 -1.57(-1.17%)
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%)
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.