Johnson & Johnson (NY: JNJ )

163.40 USD -0.38 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 153.00 154.40 152.26 153.41 6,362,377 -0.23(-0.15%)
Aug 28, 2020 152.74 153.70 151.90 153.64 5,395,600 +0.66(+0.43%)
Aug 27, 2020 152.42 153.26 151.89 152.98 5,575,243 +0.68(+0.45%)
Aug 26, 2020 151.86 152.65 150.64 152.30 8,007,408 +0.24(+0.16%)
Aug 25, 2020 152.78 153.07 151.54 152.06 3,862,763 -0.09(-0.06%)
Aug 24, 2020 152.74 152.90 150.35 152.15 5,387,641 -0.61(-0.40%)
Aug 21, 2020 151.78 153.65 150.59 152.76 6,722,700 +1.34(+0.88%)
Aug 20, 2020 149.75 151.58 149.55 151.42 4,873,101 +1.03(+0.68%)
Aug 19, 2020 149.58 151.58 149.32 150.39 7,815,742 +0.30(+0.20%)
Aug 18, 2020 149.26 150.10 148.57 150.09 4,322,424 +1.10(+0.74%)
Aug 17, 2020 148.32 150.23 148.23 148.99 4,306,394 +0.75(+0.51%)
Aug 14, 2020 147.61 149.34 147.58 148.24 4,240,100 +0.24(+0.16%)
Aug 13, 2020 148.54 149.19 147.53 148.00 5,154,755 -1.66(-1.11%)
Aug 12, 2020 147.54 150.24 147.49 149.66 5,257,571 +2.69(+1.83%)
Aug 11, 2020 149.14 149.23 146.37 146.97 6,387,900 -1.06(-0.72%)
Aug 10, 2020 148.86 149.01 147.72 148.03 4,096,600 -0.57(-0.38%)
Aug 07, 2020 147.51 148.65 147.15 148.60 3,635,000 +1.05(+0.71%)
Aug 06, 2020 148.40 149.25 146.50 147.55 4,837,389 -0.85(-0.57%)
Aug 05, 2020 149.10 149.31 147.80 148.40 5,490,278 +1.33(+0.90%)
Aug 04, 2020 146.99 147.22 145.82 147.07 4,161,353 -0.28(-0.19%)
Aug 03, 2020 146.39 147.79 146.15 147.35 4,079,494 +1.59(+1.09%)
Jul 31, 2020 146.66 147.45 143.96 145.76 8,257,900 -1.08(-0.74%)
Jul 30, 2020 147.44 147.50 146.14 146.84 5,919,624 +0.30(+0.20%)
Jul 29, 2020 146.39 147.47 146.07 146.54 4,488,557 -0.29(-0.20%)
Jul 28, 2020 147.40 147.99 146.75 146.83 4,842,116 -0.35(-0.24%)
Jul 27, 2020 147.37 148.92 146.86 147.18 5,674,931 -0.94(-0.63%)
Jul 24, 2020 150.50 150.60 147.03 148.12 5,405,800 -1.49(-1.00%)
Jul 23, 2020 150.21 150.85 149.28 149.61 6,564,600 -0.40(-0.27%)
Jul 22, 2020 149.93 150.40 147.85 150.01 5,909,965 +0.27(+0.18%)
Jul 21, 2020 149.60 151.67 149.50 149.74 5,577,107 +0.14(+0.09%)
Jul 20, 2020 150.23 150.32 148.43 149.60 6,190,912 +0.25(+0.17%)
Jul 17, 2020 150.00 150.58 148.69 149.35 7,444,100 +0.10(+0.07%)
Jul 16, 2020 148.68 149.34 146.68 149.25 9,293,851 +0.99(+0.67%)
Jul 15, 2020 149.73 150.21 148.23 148.26 8,503,865 +0.34(+0.23%)
Jul 14, 2020 145.32 148.39 145.26 147.92 7,445,636 +2.71(+1.87%)
Jul 13, 2020 143.61 146.64 143.28 145.21 6,951,384 +2.84(+1.99%)
Jul 10, 2020 142.75 142.87 141.43 142.37 4,282,400 -0.12(-0.08%)
Jul 09, 2020 142.76 144.43 140.58 142.49 5,737,737 -0.78(-0.54%)
Jul 08, 2020 142.87 143.39 141.70 143.27 6,257,526 +0.42(+0.29%)
Jul 07, 2020 141.39 143.97 141.23 142.85 5,622,214 -0.13(-0.09%)
Jul 06, 2020 142.17 143.77 141.88 142.98 6,154,078 +2.01(+1.43%)
Jul 02, 2020 141.25 141.84 140.33 140.97 5,152,200 +0.59(+0.42%)
Jul 01, 2020 140.69 141.39 140.06 140.38 6,174,922 -0.25(-0.18%)
Jun 30, 2020 139.40 141.02 137.84 140.63 7,737,831 +1.59(+1.14%)
Jun 29, 2020 138.74 139.70 137.98 139.04 5,308,958 +1.23(+0.89%)
Jun 26, 2020 139.53 139.60 137.02 137.81 12,849,700 -1.86(-1.33%)
Jun 25, 2020 140.57 140.57 137.54 139.67 7,420,213 -0.15(-0.11%)
Jun 24, 2020 142.19 142.19 138.72 139.82 8,210,994 -3.04(-2.13%)
Jun 23, 2020 143.74 144.08 142.68 142.86 5,921,409 -0.53(-0.37%)
Jun 22, 2020 143.47 143.66 142.03 143.39 5,284,684 -0.44(-0.31%)
Jun 19, 2020 145.79 145.88 143.25 143.83 12,194,000 +0.42(+0.29%)
Jun 18, 2020 142.52 144.12 141.87 143.41 4,795,862 -0.61(-0.42%)
Jun 17, 2020 144.90 145.42 143.47 144.02 5,096,359 -0.44(-0.30%)
Jun 16, 2020 144.09 145.42 142.77 144.46 7,579,877 +3.21(+2.27%)
Jun 15, 2020 141.00 142.40 139.39 141.25 8,653,555 -0.90(-0.63%)
Jun 12, 2020 142.84 143.71 140.28 142.15 8,687,300 +1.28(+0.91%)
Jun 11, 2020 148.58 149.17 140.75 140.87 11,910,141 -6.93(-4.69%)
Jun 10, 2020 146.60 150.03 146.60 147.80 10,130,574 +1.84(+1.26%)
Jun 09, 2020 148.25 149.33 145.65 145.96 8,246,834 -0.81(-0.55%)
Jun 08, 2020 145.88 147.61 145.74 146.77 7,554,960 -0.53(-0.36%)
Jun 05, 2020 147.69 149.64 146.60 147.30 9,725,400 +0.57(+0.39%)
Jun 04, 2020 146.80 148.37 145.58 146.73 8,170,110 -1.92(-1.29%)
Jun 03, 2020 148.52 149.14 146.45 148.65 6,338,457 +0.40(+0.27%)
Jun 02, 2020 147.06 148.35 146.12 148.25 6,074,399 +1.06(+0.72%)
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.