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, 2020 139.10 140.38 138.43 139.48 6,997,887 -0.21(-0.15%)
Aug 28, 2020 138.87 139.74 138.10 139.69 5,934,543 +0.60(+0.43%)
Aug 27, 2020 138.58 139.34 138.10 139.09 6,132,130 +0.62(+0.45%)
Aug 26, 2020 138.07 138.79 136.96 138.47 8,807,234 +0.22(+0.16%)
Aug 25, 2020 138.91 139.17 137.78 138.25 4,248,598 -0.08(-0.06%)
Aug 24, 2020 138.87 139.01 136.70 138.33 5,925,789 +0.36(+0.26%)
Aug 21, 2020 137.08 138.77 136.01 137.97 7,443,416 +1.21(+0.88%)
Aug 20, 2020 135.25 136.90 135.07 136.76 5,395,528 +0.93(+0.69%)
Aug 19, 2020 135.10 136.90 134.86 135.83 8,653,639 +0.27(+0.20%)
Aug 18, 2020 134.81 135.57 134.19 135.56 4,785,815 +0.99(+0.74%)
Aug 17, 2020 133.96 135.68 133.88 134.56 4,768,067 +0.68(+0.51%)
Aug 14, 2020 133.32 134.88 133.29 133.89 4,694,666 +0.22(+0.16%)
Aug 13, 2020 134.16 134.75 133.25 133.67 5,707,377 -1.50(-1.11%)
Aug 12, 2020 133.25 135.69 133.21 135.17 5,821,216 +2.43(+1.83%)
Aug 11, 2020 134.70 134.78 132.20 132.74 7,072,723 -0.96(-0.72%)
Aug 10, 2020 134.45 134.58 133.42 133.70 4,535,781 -0.51(-0.38%)
Aug 07, 2020 133.23 134.26 132.90 134.21 4,024,695 +0.95(+0.71%)
Aug 06, 2020 134.03 134.80 132.31 133.26 5,355,988 -0.77(-0.57%)
Aug 05, 2020 134.66 134.85 133.49 134.03 6,078,871 +1.20(+0.90%)
Aug 04, 2020 132.76 132.97 131.70 132.83 4,607,476 -0.25(-0.19%)
Aug 03, 2020 132.22 133.48 132.00 133.08 4,516,842 +1.44(+1.09%)
Jul 31, 2020 132.46 133.17 130.02 131.65 9,143,200 -0.98(-0.74%)
Jul 30, 2020 133.16 133.22 131.99 132.62 6,554,245 +0.27(+0.20%)
Jul 29, 2020 132.22 133.19 131.93 132.35 4,969,759 -0.26(-0.20%)
Jul 28, 2020 133.13 133.66 132.54 132.61 5,361,221 -0.32(-0.24%)
Jul 27, 2020 133.10 134.50 132.64 132.93 6,283,320 -0.85(-0.63%)
Jul 24, 2020 135.93 136.02 132.79 133.78 5,985,336 -1.35(-1.00%)
Jul 23, 2020 135.67 136.24 134.83 135.12 7,268,367 -0.36(-0.27%)
Jul 22, 2020 135.41 135.84 133.53 135.49 6,543,551 +0.24(+0.18%)
Jul 21, 2020 135.12 136.98 135.03 135.24 6,175,008 +0.13(+0.09%)
Jul 20, 2020 135.68 135.76 134.06 135.12 6,854,617 +0.23(+0.17%)
Jul 17, 2020 135.48 136.00 134.29 134.89 8,242,155 +0.09(+0.07%)
Jul 16, 2020 134.28 134.88 132.48 134.80 10,290,211 +0.89(+0.67%)
Jul 15, 2020 135.23 135.67 133.88 133.91 9,415,534 +0.31(+0.23%)
Jul 14, 2020 131.25 134.02 131.19 133.60 8,243,855 +2.45(+1.87%)
Jul 13, 2020 129.71 132.44 129.41 131.15 7,696,616 +2.56(+1.99%)
Jul 10, 2020 128.93 129.04 127.73 128.59 4,741,500 -0.11(-0.08%)
Jul 09, 2020 128.94 130.44 126.97 128.69 6,352,859 -0.70(-0.54%)
Jul 08, 2020 129.04 129.51 127.98 129.40 6,928,372 +0.38(+0.29%)
Jul 07, 2020 127.70 130.03 127.56 129.02 6,224,951 -0.12(-0.09%)
Jul 06, 2020 128.40 129.85 128.14 129.14 6,813,834 +1.82(+1.43%)
Jul 02, 2020 127.57 128.10 126.74 127.32 5,704,548 +0.53(+0.42%)
Jul 01, 2020 127.07 127.70 126.50 126.79 6,836,913 -0.23(-0.18%)
Jun 30, 2020 125.90 127.37 124.49 127.01 8,567,376 +1.44(+1.14%)
Jun 29, 2020 125.31 126.17 124.62 125.58 5,878,112 +1.11(+0.89%)
Jun 26, 2020 126.02 126.08 123.75 124.47 14,227,270 -1.68(-1.33%)
Jun 25, 2020 126.96 126.96 124.22 126.15 8,215,707 -0.14(-0.11%)
Jun 24, 2020 128.42 128.42 125.29 126.28 9,091,265 -2.74(-2.13%)
Jun 23, 2020 129.82 130.13 128.87 129.03 6,556,222 -0.48(-0.37%)
Jun 22, 2020 129.58 129.75 128.28 129.51 5,851,236 -0.40(-0.31%)
Jun 19, 2020 131.67 131.75 129.38 129.90 13,501,275 +0.38(+0.29%)
Jun 18, 2020 128.72 130.16 128.13 129.52 5,310,009 -0.55(-0.42%)
Jun 17, 2020 130.87 131.34 129.58 130.07 5,642,721 -0.40(-0.31%)
Jun 16, 2020 130.14 131.34 128.95 130.47 8,392,488 +2.90(+2.27%)
Jun 15, 2020 127.35 128.61 125.89 127.57 9,581,271 -0.81(-0.63%)
Jun 12, 2020 129.01 129.79 126.70 128.39 9,618,634 +1.16(+0.91%)
Jun 11, 2020 134.19 134.73 127.12 127.23 13,186,984 -6.26(-4.69%)
Jun 10, 2020 132.41 135.50 132.41 133.49 11,216,636 +1.66(+1.26%)
Jun 09, 2020 133.90 134.87 131.55 131.83 9,130,947 -0.73(-0.55%)
Jun 08, 2020 131.75 133.32 131.63 132.56 8,364,900 -0.48(-0.36%)
Jun 05, 2020 133.39 135.15 132.41 133.04 10,768,025 +0.52(+0.39%)
Jun 04, 2020 132.59 134.00 131.48 132.52 9,045,998 -1.73(-1.29%)
Jun 03, 2020 134.14 134.70 132.27 134.26 7,017,980 +0.36(+0.27%)
Jun 02, 2020 132.82 133.99 131.97 133.90 6,725,613 +0.96(+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.