Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 160.85 161.05 158.79 159.19 15,585,386 -2.02(-1.25%)
Aug 30, 2023 162.56 163.27 161.16 161.21 10,094,538 -0.57(-0.35%)
Aug 29, 2023 162.33 163.12 160.26 161.78 12,399,507 +0.02(+0.01%)
Aug 28, 2023 162.46 163.65 160.65 161.76 18,746,932 -1.93(-1.18%)
Aug 25, 2023 161.77 165.19 161.53 163.69 18,470,334 +2.31(+1.43%)
Aug 24, 2023 160.34 162.92 160.17 161.37 72,798,888 +0.55(+0.34%)
Aug 23, 2023 162.16 162.75 159.79 160.82 123,997,712 -1.46(-0.90%)
Aug 22, 2023 163.10 164.06 161.69 162.28 58,144,492 -1.30(-0.79%)
Aug 21, 2023 165.87 166.03 162.22 163.58 156,834,912 -5.02(-2.98%)
Aug 18, 2023 169.27 170.07 167.45 168.61 51,506,128 -1.49(-0.87%)
Aug 17, 2023 168.97 171.44 168.87 170.09 74,327,512 +1.58(+0.94%)
Aug 16, 2023 168.65 170.80 168.25 168.51 89,199,176 -0.54(-0.32%)
Aug 15, 2023 168.91 170.63 168.26 169.05 91,065,952 -0.49(-0.29%)
Aug 14, 2023 169.61 171.65 167.88 169.53 71,267,808 -0.40(-0.24%)
Aug 11, 2023 168.60 170.03 167.76 169.94 46,966,800 +1.64(+0.98%)
Aug 10, 2023 170.08 172.01 167.78 168.29 49,343,812 -0.88(-0.52%)
Aug 09, 2023 169.10 170.33 168.18 169.17 44,226,408 -0.11(-0.06%)
Aug 08, 2023 169.09 169.64 167.53 169.28 28,838,948 +0.08(+0.05%)
Aug 07, 2023 165.67 169.44 165.55 169.20 18,144,962 +3.97(+2.40%)
Aug 04, 2023 166.50 168.79 164.11 165.23 24,063,264 -1.56(-0.94%)
Aug 03, 2023 166.12 167.46 165.85 166.80 17,826,456 +0.71(+0.43%)
Aug 02, 2023 165.05 167.38 165.05 166.08 14,934,618 +1.00(+0.60%)
Aug 01, 2023 162.62 165.28 162.32 165.09 16,175,508 +1.33(+0.81%)
Jul 31, 2023 165.87 166.39 162.96 163.76 23,149,900 -6.79(-3.98%)
Jul 28, 2023 170.08 171.41 169.33 170.55 14,771,292 +0.77(+0.45%)
Jul 27, 2023 168.30 170.37 168.17 169.78 12,732,778 +0.95(+0.56%)
Jul 26, 2023 168.13 169.94 167.54 168.83 14,616,671 +0.32(+0.19%)
Jul 25, 2023 166.61 168.79 165.93 168.51 14,124,199 +1.28(+0.77%)
Jul 24, 2023 167.64 169.91 167.14 167.23 15,657,872 +0.87(+0.52%)
Jul 21, 2023 164.39 166.97 164.39 166.36 12,358,330 +1.77(+1.07%)
Jul 20, 2023 158.29 165.33 157.67 164.59 22,395,064 +9.42(+6.07%)
Jul 19, 2023 154.35 156.80 153.79 155.17 7,693,469 -0.31(-0.20%)
Jul 18, 2023 155.49 157.27 154.63 155.48 6,471,927 -0.01(-0.01%)
Jul 17, 2023 156.15 156.27 154.59 155.49 5,614,132 -0.78(-0.50%)
Jul 14, 2023 155.60 156.62 155.40 156.27 5,485,773 +1.04(+0.67%)
Jul 13, 2023 154.44 155.55 153.87 155.23 6,549,196 +0.71(+0.46%)
Jul 12, 2023 155.36 155.36 154.32 154.52 7,102,232 -0.54(-0.35%)
Jul 11, 2023 155.55 156.69 154.05 155.06 6,759,091 -0.86(-0.55%)
Jul 10, 2023 155.84 156.69 155.42 155.92 5,920,319 +0.25(+0.16%)
Jul 07, 2023 156.86 157.41 155.62 155.66 7,183,989 -2.30(-1.45%)
Jul 06, 2023 158.60 158.71 157.38 157.96 6,479,241 -1.18(-0.74%)
Jul 05, 2023 159.32 160.23 159.07 159.14 7,391,166 -0.53(-0.33%)
Jul 03, 2023 160.64 160.69 159.29 159.67 4,126,666 -2.12(-1.31%)
Jun 30, 2023 161.15 162.20 160.65 161.79 7,790,168 +1.39(+0.87%)
Jun 29, 2023 158.98 160.62 158.58 160.41 4,651,817 +1.11(+0.70%)
Jun 28, 2023 159.53 159.53 158.26 159.29 6,936,579 -0.32(-0.20%)
Jun 27, 2023 159.99 160.19 158.78 159.61 5,041,111 -0.33(-0.21%)
Jun 26, 2023 161.26 161.26 157.70 159.95 7,132,747 -1.81(-1.12%)
Jun 23, 2023 162.37 162.53 161.31 161.75 9,668,475 -0.14(-0.08%)
Jun 22, 2023 160.21 161.99 160.10 161.89 5,612,444 +1.70(+1.06%)
Jun 21, 2023 159.90 161.21 159.03 160.19 7,342,710 -0.24(-0.15%)
Jun 20, 2023 160.56 161.59 160.12 160.43 8,181,333 -0.10(-0.06%)
Jun 16, 2023 160.78 161.28 160.18 160.53 13,735,926 +0.49(+0.31%)
Jun 15, 2023 158.40 160.22 157.79 160.04 7,302,304 +2.12(+1.34%)
Jun 14, 2023 157.96 158.43 157.35 157.92 6,853,252 +0.80(+0.51%)
Jun 13, 2023 156.13 157.22 155.57 157.12 6,206,188 +0.82(+0.53%)
Jun 12, 2023 156.40 156.64 155.16 156.30 6,660,958 -0.11(-0.07%)
Jun 09, 2023 156.81 157.11 155.87 156.41 6,409,113 -0.24(-0.16%)
Jun 08, 2023 154.93 156.81 154.27 156.65 5,952,900 +1.70(+1.10%)
Jun 07, 2023 154.54 155.22 153.90 154.95 6,653,789 +0.33(+0.22%)
Jun 06, 2023 155.99 156.02 153.86 154.62 5,189,543 -0.14(-0.09%)
Jun 05, 2023 153.44 155.07 152.87 154.75 6,985,403 +1.32(+0.86%)
Jun 02, 2023 151.24 153.77 150.62 153.44 7,836,202 +2.38(+1.57%)
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.