Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 129.01 129.82 126.15 129.42 7,802,520 -0.08(-0.06%)
Oct 29, 2020 130.26 130.92 128.42 129.49 7,632,413 -1.10(-0.85%)
Oct 28, 2020 133.49 134.01 130.43 130.60 8,925,552 -4.52(-3.35%)
Oct 27, 2020 135.67 136.19 134.90 135.12 5,176,112 -0.77(-0.57%)
Oct 26, 2020 136.33 136.65 134.74 135.89 7,341,056 -1.20(-0.87%)
Oct 23, 2020 137.69 139.19 136.25 137.09 4,401,266 +0.15(+0.11%)
Oct 22, 2020 136.07 137.51 135.77 136.94 5,593,900 +1.08(+0.80%)
Oct 21, 2020 136.03 137.19 135.84 135.85 5,530,136 -0.58(-0.43%)
Oct 20, 2020 136.54 137.57 136.03 136.44 5,642,357 +0.22(+0.16%)
Oct 19, 2020 140.20 140.54 136.04 136.22 7,680,628 -3.57(-2.55%)
Oct 16, 2020 139.32 140.41 138.76 139.79 6,460,940 +0.86(+0.62%)
Oct 15, 2020 139.20 139.60 138.12 138.93 6,334,374 -0.86(-0.61%)
Oct 14, 2020 140.47 140.67 139.12 139.79 8,165,027 -0.25(-0.17%)
Oct 13, 2020 140.64 141.70 139.48 140.03 11,711,685 -3.28(-2.29%)
Oct 12, 2020 143.09 144.55 142.55 143.32 7,696,489 +0.82(+0.58%)
Oct 09, 2020 141.25 142.98 141.06 142.50 5,354,558 +1.96(+1.40%)
Oct 08, 2020 140.17 141.44 139.73 140.53 4,674,444 +0.95(+0.68%)
Oct 07, 2020 138.27 139.91 137.63 139.58 5,935,341 +1.53(+1.11%)
Oct 06, 2020 139.96 140.27 137.69 138.05 5,421,081 -1.86(-1.33%)
Oct 05, 2020 138.75 140.05 138.20 139.91 5,289,442 +1.88(+1.36%)
Oct 02, 2020 138.01 140.08 137.65 138.03 5,811,710 -1.02(-0.73%)
Oct 01, 2020 140.93 141.25 138.24 139.05 6,841,528 -1.47(-1.05%)
Sep 30, 2020 139.18 141.33 138.60 140.53 8,990,743 +1.72(+1.24%)
Sep 29, 2020 139.32 139.62 137.86 138.81 7,172,671 -0.05(-0.03%)
Sep 28, 2020 138.50 139.97 138.20 138.85 6,189,477 +1.37(+1.00%)
Sep 25, 2020 135.92 138.04 135.82 137.49 5,860,021 +0.94(+0.68%)
Sep 24, 2020 136.45 137.10 135.30 136.55 5,948,077 +0.22(+0.16%)
Sep 23, 2020 139.20 139.27 136.28 136.34 9,299,840 +0.22(+0.16%)
Sep 22, 2020 136.57 137.19 135.66 136.12 5,610,330 -0.84(-0.61%)
Sep 21, 2020 139.30 139.63 134.94 136.96 8,023,681 -3.85(-2.73%)
Sep 18, 2020 138.29 141.25 138.00 140.81 12,897,726 +1.90(+1.37%)
Sep 17, 2020 139.73 140.29 137.85 138.91 5,785,450 -1.16(-0.83%)
Sep 16, 2020 141.01 141.64 140.03 140.07 4,580,398 -0.46(-0.33%)
Sep 15, 2020 141.06 142.14 140.19 140.53 3,876,528 +0.51(+0.36%)
Sep 14, 2020 139.81 141.08 139.71 140.03 4,635,765 +0.54(+0.39%)
Sep 11, 2020 138.80 140.20 138.40 139.49 4,168,506 +0.82(+0.59%)
Sep 10, 2020 140.88 141.38 138.30 138.67 6,558,961 -2.63(-1.86%)
Sep 09, 2020 139.84 142.62 139.81 141.30 7,373,173 +2.30(+1.66%)
Sep 08, 2020 141.82 142.42 138.66 139.00 9,276,330 -1.25(-0.89%)
Sep 04, 2020 141.74 142.48 138.87 140.25 7,628,029 -0.91(-0.64%)
Sep 03, 2020 146.14 146.75 139.98 141.16 9,186,825 -4.04(-2.78%)
Sep 02, 2020 142.33 145.67 140.87 145.20 7,290,346 +2.18(+1.52%)
Sep 01, 2020 145.24 145.43 141.65 143.02 6,683,782 -1.78(-1.23%)
Aug 31, 2020 144.41 145.74 143.72 144.80 6,740,610 -0.22(-0.15%)
Aug 28, 2020 144.17 145.07 143.38 145.02 5,716,360 +0.62(+0.43%)
Aug 27, 2020 143.87 144.66 143.37 144.40 5,906,682 +0.64(+0.45%)
Aug 26, 2020 143.34 144.08 142.19 143.75 8,483,436 +0.23(+0.16%)
Aug 25, 2020 144.21 144.48 143.04 143.53 4,092,398 -0.08(-0.06%)
Aug 24, 2020 144.17 144.32 141.91 143.61 5,707,928 +0.38(+0.26%)
Aug 21, 2020 142.32 144.07 141.20 143.24 7,169,759 +1.26(+0.89%)
Aug 20, 2020 140.41 142.13 140.22 141.98 5,197,162 +0.97(+0.68%)
Aug 19, 2020 140.25 142.13 140.01 141.01 8,335,488 +0.28(+0.20%)
Aug 18, 2020 139.95 140.74 139.31 140.73 4,609,865 +1.03(+0.74%)
Aug 17, 2020 139.07 140.86 138.99 139.70 4,592,769 +0.70(+0.51%)
Aug 14, 2020 138.41 140.03 138.38 139.00 4,522,066 +0.23(+0.16%)
Aug 13, 2020 139.28 139.89 138.33 138.77 5,497,546 -1.56(-1.11%)
Aug 12, 2020 138.34 140.87 138.29 140.33 5,607,199 +2.52(+1.83%)
Aug 11, 2020 139.84 139.93 137.24 137.81 6,812,695 -0.99(-0.72%)
Aug 10, 2020 139.58 139.72 138.51 138.80 4,369,023 -0.53(-0.38%)
Aug 07, 2020 138.31 139.38 137.97 139.33 3,876,727 +0.98(+0.71%)
Aug 06, 2020 139.15 139.94 137.37 138.35 5,159,075 -0.80(-0.57%)
Aug 05, 2020 139.80 140.00 138.58 139.15 5,855,381 +1.25(+0.90%)
Aug 04, 2020 137.82 138.04 136.73 137.90 4,438,082 -0.26(-0.19%)
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.