Johnson & Johnson (NY: JNJ )

177.24 +0.23 (+0.13%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 157.82 158.76 157.51 158.54 6,390,927 +0.68(+0.43%)
Jun 29, 2021 157.82 158.44 157.26 157.85 3,896,397 +0.01(+0.01%)
Jun 28, 2021 158.25 158.85 157.36 157.84 5,822,435 -0.18(-0.12%)
Jun 25, 2021 156.80 158.57 156.76 158.03 11,392,872 +0.81(+0.51%)
Jun 24, 2021 157.12 158.02 156.67 157.22 4,727,162 +0.71(+0.45%)
Jun 23, 2021 157.53 157.53 156.36 156.50 4,668,993 -0.95(-0.61%)
Jun 22, 2021 157.54 157.86 157.13 157.46 5,847,630 -0.21(-0.13%)
Jun 21, 2021 156.64 158.07 156.14 157.67 6,850,330 +1.79(+1.15%)
Jun 18, 2021 157.12 158.01 155.70 155.88 13,501,730 -3.12(-1.96%)
Jun 17, 2021 158.01 159.46 157.34 159.00 6,104,687 +0.76(+0.48%)
Jun 16, 2021 158.59 159.51 157.32 158.24 7,261,781 -0.06(-0.04%)
Jun 15, 2021 159.01 159.61 158.20 158.29 5,261,123 -0.85(-0.53%)
Jun 14, 2021 158.31 159.23 157.73 159.14 5,122,736 +0.39(+0.25%)
Jun 11, 2021 160.78 160.79 158.03 158.75 7,679,151 -2.04(-1.27%)
Jun 10, 2021 159.75 161.26 159.75 160.79 6,716,266 +1.43(+0.90%)
Jun 09, 2021 157.81 159.54 157.50 159.35 5,783,374 +2.12(+1.35%)
Jun 08, 2021 159.06 159.42 155.97 157.24 8,049,573 -1.40(-0.88%)
Jun 07, 2021 159.75 160.06 158.43 158.63 5,570,169 -1.09(-0.68%)
Jun 04, 2021 160.72 161.25 159.62 159.72 6,765,307 -0.07(-0.04%)
Jun 03, 2021 159.64 160.85 159.46 159.79 6,036,464 -0.15(-0.10%)
Jun 02, 2021 159.07 160.45 158.89 159.94 7,072,270 +0.65(+0.40%)
Jun 01, 2021 163.74 163.79 159.15 159.30 10,855,960 -3.58(-2.20%)
May 28, 2021 163.14 164.56 162.80 162.88 6,651,510 +0.42(+0.26%)
May 27, 2021 162.89 163.76 162.04 162.45 8,431,833 -0.25(-0.15%)
May 26, 2021 163.60 163.68 161.94 162.70 5,950,726 -0.97(-0.59%)
May 25, 2021 164.24 164.59 163.35 163.68 7,736,223 -0.45(-0.28%)
May 24, 2021 164.46 164.90 163.38 164.13 5,398,656 +0.62(+0.38%)
May 21, 2021 163.85 165.20 163.41 163.50 6,804,230 -0.10(-0.06%)
May 20, 2021 162.53 164.10 162.29 163.61 5,071,735 +0.95(+0.58%)
May 19, 2021 162.12 162.74 160.70 162.66 5,786,227 -0.35(-0.22%)
May 18, 2021 162.56 163.89 162.13 163.01 6,112,402 +0.06(+0.04%)
May 17, 2021 162.97 164.39 162.88 162.96 5,982,056 +0.16(+0.10%)
May 14, 2021 164.00 164.12 162.75 162.79 6,062,179 +0.25(+0.15%)
May 13, 2021 159.69 163.25 159.69 162.54 8,384,506 +1.68(+1.05%)
May 12, 2021 161.19 162.39 160.62 160.86 7,066,257 -0.65(-0.40%)
May 11, 2021 163.17 163.41 160.94 161.51 8,592,834 -1.33(-0.82%)
May 10, 2021 162.49 164.04 161.85 162.84 8,737,939 +1.69(+1.05%)
May 07, 2021 160.96 161.80 160.51 161.15 5,559,761 +0.73(+0.45%)
May 06, 2021 159.51 160.56 158.99 160.42 5,781,448 +0.64(+0.40%)
May 05, 2021 160.19 161.05 159.51 159.78 8,150,718 -0.67(-0.42%)
May 04, 2021 157.64 160.53 157.49 160.45 10,643,641 +2.45(+1.55%)
May 03, 2021 156.46 158.11 156.00 158.00 6,894,977 +2.37(+1.52%)
Apr 30, 2021 156.99 157.16 155.43 155.63 9,493,159 -1.41(-0.89%)
Apr 29, 2021 154.84 157.09 154.75 157.04 6,685,847 +2.12(+1.37%)
Apr 28, 2021 155.75 156.08 154.60 154.91 7,787,660 -1.15(-0.74%)
Apr 27, 2021 156.62 156.76 155.38 156.06 6,557,578 -0.90(-0.57%)
Apr 26, 2021 158.00 158.19 156.62 156.96 6,302,247 -1.34(-0.85%)
Apr 23, 2021 157.35 158.81 156.84 158.30 6,308,418 +0.33(+0.21%)
Apr 22, 2021 158.60 159.03 157.44 157.97 7,652,099 -1.35(-0.85%)
Apr 21, 2021 159.11 159.63 158.08 159.32 6,621,884 +0.10(+0.07%)
Apr 20, 2021 153.98 160.47 153.98 159.22 14,690,148 +3.62(+2.33%)
Apr 19, 2021 155.41 155.99 153.82 155.59 8,733,132 +0.43(+0.28%)
Apr 16, 2021 154.30 155.42 153.56 155.16 9,462,209 +1.77(+1.15%)
Apr 15, 2021 153.71 155.31 153.24 153.39 7,867,614 +0.45(+0.29%)
Apr 14, 2021 150.94 153.12 150.67 152.94 8,068,125 +0.42(+0.28%)
Apr 13, 2021 150.02 152.95 149.70 152.52 19,261,346 -2.07(-1.34%)
Apr 12, 2021 154.06 155.01 153.34 154.59 5,252,018 +0.37(+0.24%)
Apr 09, 2021 155.05 155.82 152.81 154.22 8,802,320 -1.65(-1.06%)
Apr 08, 2021 156.84 156.95 155.75 155.86 5,267,849 -0.61(-0.39%)
Apr 07, 2021 156.41 157.11 156.19 156.47 4,816,466 +0.21(+0.13%)
Apr 06, 2021 156.92 157.34 155.89 156.26 5,305,144 -0.04(-0.02%)
Apr 05, 2021 156.50 157.56 155.56 156.30 7,723,048 +0.57(+0.37%)
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.