Skip to main content

Johnson & Johnson (NY: JNJ )

158.46 +0.50 (+0.32%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 155.33 155.72 154.81 155.56 4,346,449 +0.16(+0.10%)
Dec 28, 2023 154.82 156.06 154.81 155.40 4,410,159 +0.23(+0.15%)
Dec 27, 2023 154.33 155.34 154.25 155.17 5,332,804 +0.21(+0.13%)
Dec 26, 2023 153.83 155.17 153.68 154.96 4,201,618 +0.67(+0.44%)
Dec 22, 2023 154.08 155.35 153.85 154.29 3,827,712 +0.62(+0.40%)
Dec 21, 2023 152.53 153.96 152.15 153.67 4,635,290 +1.56(+1.02%)
Dec 20, 2023 155.36 155.46 151.96 152.12 6,827,059 -3.17(-2.04%)
Dec 19, 2023 154.13 155.32 153.77 155.28 6,702,031 +1.01(+0.66%)
Dec 18, 2023 154.04 155.26 153.59 154.27 7,285,980 +0.28(+0.18%)
Dec 15, 2023 154.32 155.51 152.60 153.99 21,896,694 -1.70(-1.09%)
Dec 14, 2023 155.29 155.98 153.88 155.69 9,310,865 +1.07(+0.69%)
Dec 13, 2023 152.50 154.76 150.63 154.62 10,572,108 +0.72(+0.46%)
Dec 12, 2023 153.83 154.15 152.49 153.90 5,605,899 +0.01(+0.01%)
Dec 11, 2023 153.34 154.31 153.19 153.89 6,135,993 +0.64(+0.41%)
Dec 08, 2023 154.25 154.68 152.68 153.26 6,302,181 -0.97(-0.63%)
Dec 07, 2023 155.40 155.40 153.54 154.23 6,581,466 -1.21(-0.78%)
Dec 06, 2023 157.32 157.46 154.99 155.44 6,693,060 -1.91(-1.22%)
Dec 05, 2023 157.60 158.43 157.03 157.35 7,322,720 -0.33(-0.21%)
Dec 04, 2023 156.81 158.81 156.81 157.68 8,987,692 +0.50(+0.32%)
Dec 01, 2023 155.26 157.27 154.30 157.19 10,421,433 +3.69(+2.41%)
Nov 30, 2023 151.11 153.97 150.78 153.50 12,575,911 +2.53(+1.68%)
Nov 29, 2023 150.19 151.05 149.93 150.96 5,085,082 +0.48(+0.32%)
Nov 28, 2023 150.26 150.67 149.70 150.49 5,953,836 +0.35(+0.23%)
Nov 27, 2023 151.14 151.17 149.83 150.14 6,498,244 -1.21(-0.80%)
Nov 24, 2023 149.72 151.53 149.72 151.35 3,376,897 +1.67(+1.11%)
Nov 22, 2023 150.49 150.89 149.26 149.68 4,670,701 -0.30(-0.20%)
Nov 21, 2023 148.97 150.15 148.48 149.98 5,960,775 +1.20(+0.81%)
Nov 20, 2023 146.79 149.27 146.43 148.78 8,919,056 +1.30(+0.88%)
Nov 17, 2023 148.23 148.46 146.77 147.48 7,338,702 -0.31(-0.21%)
Nov 16, 2023 147.19 147.85 146.35 147.78 6,982,672 +1.28(+0.87%)
Nov 15, 2023 145.08 147.12 145.00 146.50 6,834,146 +1.12(+0.77%)
Nov 14, 2023 145.36 146.25 144.70 145.38 6,816,765 +0.03(+0.02%)
Nov 13, 2023 144.98 145.62 144.39 145.35 5,981,570 +0.38(+0.26%)
Nov 10, 2023 145.96 146.21 143.39 144.98 7,040,173 -0.17(-0.12%)
Nov 09, 2023 148.18 148.18 144.99 145.15 7,082,037 -2.89(-1.95%)
Nov 08, 2023 149.02 149.49 148.02 148.03 5,545,518 -0.54(-0.36%)
Nov 07, 2023 149.59 149.90 148.36 148.57 4,916,195 -0.79(-0.53%)
Nov 06, 2023 149.44 150.07 149.04 149.36 4,926,825 +0.35(+0.24%)
Nov 03, 2023 148.88 149.92 147.83 149.01 5,003,930 +1.08(+0.73%)
Nov 02, 2023 145.43 148.08 145.26 147.92 5,432,860 +1.53(+1.04%)
Nov 01, 2023 146.89 147.45 146.17 146.40 5,821,297 +0.34(+0.24%)
Oct 31, 2023 145.26 146.25 144.38 146.05 7,695,622 +1.29(+0.89%)
Oct 30, 2023 143.84 144.97 143.75 144.76 8,333,999 +1.41(+0.98%)
Oct 27, 2023 146.20 146.37 142.72 143.35 11,564,071 -3.35(-2.28%)
Oct 26, 2023 149.63 149.63 146.58 146.70 7,730,316 -2.53(-1.70%)
Oct 25, 2023 148.91 149.82 147.91 149.23 5,972,252 +0.34(+0.22%)
Oct 24, 2023 148.43 149.62 147.81 148.90 6,251,647 -0.16(-0.11%)
Oct 23, 2023 150.50 151.13 148.88 149.06 5,965,683 -1.58(-1.05%)
Oct 20, 2023 150.38 151.50 149.98 150.64 7,319,884 +0.67(+0.45%)
Oct 19, 2023 149.33 150.75 147.84 149.97 7,854,395 -0.40(-0.27%)
Oct 18, 2023 153.01 153.54 149.71 150.38 9,239,718 -3.31(-2.15%)
Oct 17, 2023 153.57 156.50 152.22 153.68 12,435,434 -1.42(-0.91%)
Oct 16, 2023 155.39 155.81 154.42 155.10 6,505,350 +0.67(+0.43%)
Oct 13, 2023 154.31 154.93 153.64 154.43 5,444,307 +0.51(+0.33%)
Oct 12, 2023 153.52 154.15 152.68 153.92 5,883,070 +0.15(+0.10%)
Oct 11, 2023 156.02 156.60 153.63 153.77 7,031,315 -2.15(-1.38%)
Oct 10, 2023 155.94 156.81 155.47 155.92 5,356,063 -0.18(-0.11%)
Oct 09, 2023 154.76 156.43 154.67 156.09 4,483,320 +0.89(+0.57%)
Oct 06, 2023 154.66 155.86 154.18 155.21 5,893,102 +0.49(+0.32%)
Oct 05, 2023 153.86 155.60 153.66 154.72 6,089,462 +1.59(+1.04%)
Oct 04, 2023 153.17 153.53 152.19 153.12 5,032,905 +0.18(+0.12%)
Oct 03, 2023 152.29 153.10 151.52 152.94 5,830,808 +0.19(+0.12%)
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.