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 (%)
Apr 28, 2023 157.98 158.90 157.73 158.84 6,209,179 +0.68(+0.43%)
Apr 27, 2023 158.06 158.56 157.32 158.16 5,915,227 +0.37(+0.23%)
Apr 26, 2023 159.22 159.51 157.42 157.79 5,860,114 -2.48(-1.55%)
Apr 25, 2023 159.43 160.44 159.28 160.28 6,454,121 +1.46(+0.92%)
Apr 24, 2023 157.86 158.94 157.06 158.82 5,440,277 +0.96(+0.61%)
Apr 21, 2023 159.56 160.07 157.16 157.86 7,228,793 -0.86(-0.54%)
Apr 20, 2023 157.61 158.96 156.18 158.72 9,789,130 +1.02(+0.65%)
Apr 19, 2023 157.18 157.85 156.39 157.71 7,009,505 +1.47(+0.94%)
Apr 18, 2023 159.37 159.80 154.91 156.23 15,013,273 -4.52(-2.81%)
Apr 17, 2023 160.82 161.31 160.04 160.75 8,289,601 -0.16(-0.10%)
Apr 14, 2023 161.04 161.18 159.19 160.92 7,446,229 -0.26(-0.16%)
Apr 13, 2023 159.31 161.39 158.94 161.18 5,813,145 +2.12(+1.34%)
Apr 12, 2023 159.07 159.95 158.26 159.05 5,940,518 -0.34(-0.21%)
Apr 11, 2023 159.54 160.37 159.17 159.39 6,084,071 -0.05(-0.03%)
Apr 10, 2023 159.74 159.95 158.78 159.44 5,517,717 -0.81(-0.50%)
Apr 06, 2023 161.06 162.27 159.91 160.25 9,909,615 -0.45(-0.28%)
Apr 05, 2023 159.49 160.74 157.93 160.69 17,212,496 +6.91(+4.49%)
Apr 04, 2023 152.31 154.25 151.94 153.78 8,561,230 +1.59(+1.05%)
Apr 03, 2023 150.35 152.35 149.37 152.19 7,050,433 +1.79(+1.19%)
Mar 31, 2023 149.22 150.58 148.69 150.40 10,192,603 +1.52(+1.02%)
Mar 30, 2023 149.02 149.24 148.27 148.88 4,695,141 +0.12(+0.08%)
Mar 29, 2023 147.72 148.83 147.56 148.76 6,195,552 +1.45(+0.98%)
Mar 28, 2023 147.87 148.90 147.22 147.31 6,302,091 -1.44(-0.97%)
Mar 27, 2023 149.62 149.95 148.56 148.75 6,985,463 +0.63(+0.43%)
Mar 24, 2023 146.98 148.23 146.35 148.12 5,871,126 +1.47(+1.01%)
Mar 23, 2023 146.69 147.19 145.65 146.64 9,329,359 +0.08(+0.05%)
Mar 22, 2023 149.28 149.49 146.55 146.57 8,184,621 -2.76(-1.85%)
Mar 21, 2023 149.43 149.56 147.65 149.32 8,632,971 +0.00(+0.00%)
Mar 20, 2023 147.94 149.50 147.86 149.32 7,346,763 +1.47(+0.99%)
Mar 17, 2023 149.89 150.35 147.78 147.86 21,169,066 -1.60(-1.07%)
Mar 16, 2023 148.90 149.78 148.07 149.46 7,838,574 -0.31(-0.21%)
Mar 15, 2023 148.30 150.29 148.00 149.77 7,994,854 +0.42(+0.28%)
Mar 14, 2023 148.73 149.46 147.39 149.35 8,677,405 +0.83(+0.56%)
Mar 13, 2023 147.57 151.28 147.07 148.52 11,129,959 +1.41(+0.96%)
Mar 10, 2023 147.35 148.93 146.62 147.11 8,764,522 +0.36(+0.24%)
Mar 09, 2023 148.91 149.04 146.24 146.75 7,663,812 -1.67(-1.12%)
Mar 08, 2023 149.41 149.62 147.95 148.42 6,419,943 -1.10(-0.73%)
Mar 07, 2023 151.46 151.61 148.80 149.52 7,685,636 -1.43(-0.94%)
Mar 06, 2023 150.07 151.11 149.98 150.94 8,393,703 +1.49(+1.00%)
Mar 03, 2023 148.82 149.54 148.30 149.45 5,923,008 +1.52(+1.03%)
Mar 02, 2023 147.25 148.23 146.74 147.93 9,030,637 -0.12(-0.08%)
Mar 01, 2023 148.47 148.69 147.40 148.04 6,962,376 -0.67(-0.45%)
Feb 28, 2023 150.38 150.66 148.50 148.71 9,645,313 -2.30(-1.52%)
Feb 27, 2023 151.81 152.24 150.48 151.01 7,488,649 -0.33(-0.22%)
Feb 24, 2023 152.00 152.19 150.60 151.34 8,955,593 -1.71(-1.12%)
Feb 23, 2023 153.03 153.88 152.02 153.05 9,671,266 -0.05(-0.03%)
Feb 22, 2023 153.79 154.13 152.70 153.10 10,114,860 -0.21(-0.14%)
Feb 21, 2023 154.91 155.59 153.20 153.31 9,709,519 -2.32(-1.49%)
Feb 17, 2023 152.36 156.33 151.97 155.63 12,781,380 +3.18(+2.09%)
Feb 16, 2023 153.25 153.81 152.14 152.45 11,619,150 -1.09(-0.71%)
Feb 15, 2023 156.02 156.05 153.46 153.53 13,101,623 -2.57(-1.65%)
Feb 14, 2023 156.78 157.00 155.84 156.11 6,548,431 -0.68(-0.44%)
Feb 13, 2023 155.42 156.86 155.25 156.79 6,650,040 +0.58(+0.37%)
Feb 10, 2023 155.85 156.83 155.44 156.21 7,295,173 +0.72(+0.46%)
Feb 09, 2023 157.64 158.76 155.17 155.49 8,251,017 -2.13(-1.35%)
Feb 08, 2023 157.32 158.53 156.94 157.62 6,284,185 +0.20(+0.13%)
Feb 07, 2023 155.68 157.88 155.51 157.42 7,592,153 +0.04(+0.02%)
Feb 06, 2023 158.53 158.82 157.13 157.38 7,285,838 -1.20(-0.76%)
Feb 03, 2023 159.95 160.21 157.89 158.58 7,129,607 -0.90(-0.56%)
Feb 02, 2023 157.03 160.13 156.86 159.48 10,482,047 +0.60(+0.38%)
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.