Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 130.00 130.56 128.94 130.40 17,367,970 +0.61(+0.47%)
Nov 27, 2020 130.24 130.38 129.09 129.79 3,393,908 +0.29(+0.22%)
Nov 25, 2020 129.84 129.94 128.76 129.50 8,426,079 -0.17(-0.13%)
Nov 24, 2020 129.79 130.47 129.44 129.67 12,243,012 +0.00(+0.00%)
Nov 23, 2020 131.60 131.60 128.93 129.67 8,106,427 -1.33(-1.02%)
Nov 20, 2020 131.62 132.42 130.80 131.01 7,100,986 -0.70(-0.53%)
Nov 19, 2020 131.85 131.99 130.32 131.71 8,920,162 -0.21(-0.16%)
Nov 18, 2020 133.25 134.05 131.91 131.91 7,440,623 -1.77(-1.33%)
Nov 17, 2020 134.26 134.83 133.48 133.68 8,151,297 -1.34(-0.99%)
Nov 16, 2020 135.09 135.43 134.09 135.03 6,998,337 +0.85(+0.63%)
Nov 13, 2020 133.45 134.63 132.84 134.18 6,587,524 +1.43(+1.08%)
Nov 12, 2020 132.13 133.06 131.36 132.74 5,262,823 +0.45(+0.34%)
Nov 11, 2020 133.52 133.55 131.46 132.30 7,127,472 -0.43(-0.32%)
Nov 10, 2020 131.80 133.15 130.92 132.73 8,250,949 +1.97(+1.51%)
Nov 09, 2020 132.86 133.36 129.72 130.76 13,786,795 +3.43(+2.69%)
Nov 06, 2020 125.67 128.17 125.00 127.33 6,638,915 +2.23(+1.78%)
Nov 05, 2020 125.81 126.95 124.65 125.10 8,952,359 +0.32(+0.26%)
Nov 04, 2020 124.86 127.59 124.15 124.78 11,463,670 +0.81(+0.65%)
Nov 03, 2020 125.33 126.17 123.33 123.97 7,104,053 -0.17(-0.14%)
Nov 02, 2020 124.40 124.43 123.07 124.14 7,915,129 +1.41(+1.15%)
Oct 30, 2020 122.34 123.11 119.63 122.73 8,227,786 -0.07(-0.06%)
Oct 29, 2020 123.52 124.15 121.78 122.80 8,048,408 -1.05(-0.85%)
Oct 28, 2020 126.59 127.09 123.69 123.85 9,412,028 -4.29(-3.35%)
Oct 27, 2020 128.66 129.15 127.93 128.13 5,458,230 -0.73(-0.57%)
Oct 26, 2020 129.28 129.58 127.78 128.87 7,741,171 -1.14(-0.87%)
Oct 23, 2020 130.58 132.00 129.21 130.00 4,641,152 +0.14(+0.11%)
Oct 22, 2020 129.04 130.41 128.75 129.86 5,898,789 +1.03(+0.80%)
Oct 21, 2020 129.00 130.09 128.81 128.83 5,831,549 -0.56(-0.43%)
Oct 20, 2020 129.49 130.46 129.00 129.39 5,949,887 +0.21(+0.16%)
Oct 19, 2020 132.95 133.28 129.01 129.18 8,099,251 -3.38(-2.55%)
Oct 16, 2020 132.12 133.16 131.59 132.56 6,813,086 +0.81(+0.62%)
Oct 15, 2020 132.01 132.38 130.98 131.75 6,679,621 -0.81(-0.61%)
Oct 14, 2020 133.21 133.40 131.93 132.56 8,610,052 -0.23(-0.18%)
Oct 13, 2020 133.37 134.37 132.27 132.80 12,350,015 -3.12(-2.29%)
Oct 12, 2020 135.70 137.08 135.18 135.91 8,115,977 +0.78(+0.58%)
Oct 09, 2020 133.95 135.59 133.77 135.13 5,646,402 +1.86(+1.40%)
Oct 08, 2020 132.92 134.13 132.51 133.27 4,929,219 +0.90(+0.68%)
Oct 07, 2020 131.12 132.68 130.51 132.37 6,258,840 +1.45(+1.11%)
Oct 06, 2020 132.73 133.02 130.57 130.92 5,716,550 -1.76(-1.33%)
Oct 05, 2020 131.58 132.81 131.06 132.68 5,577,737 +1.78(+1.36%)
Oct 02, 2020 130.87 132.84 130.53 130.90 6,128,470 -0.97(-0.73%)
Oct 01, 2020 133.65 133.95 131.10 131.87 7,214,417 -1.40(-1.05%)
Sep 30, 2020 131.98 134.02 131.44 133.26 9,480,772 +1.63(+1.24%)
Sep 29, 2020 132.12 132.40 130.74 131.63 7,563,609 -0.04(-0.03%)
Sep 28, 2020 131.34 132.74 131.06 131.68 6,526,826 +1.30(+1.00%)
Sep 25, 2020 128.90 130.91 128.80 130.38 6,179,414 +0.89(+0.68%)
Sep 24, 2020 129.40 130.01 128.30 129.49 6,272,270 +0.21(+0.16%)
Sep 23, 2020 132.01 132.07 129.24 129.29 9,806,716 +0.21(+0.16%)
Sep 22, 2020 129.51 130.10 128.64 129.08 5,916,114 -0.80(-0.61%)
Sep 21, 2020 132.10 132.41 127.96 129.88 8,461,002 -3.65(-2.73%)
Sep 18, 2020 131.14 133.95 130.86 133.53 13,600,700 +1.80(+1.37%)
Sep 17, 2020 132.51 133.04 130.73 131.73 6,100,778 -1.10(-0.83%)
Sep 16, 2020 133.72 134.32 132.79 132.83 4,830,047 -0.44(-0.33%)
Sep 15, 2020 133.77 134.79 132.94 133.27 4,087,813 +0.48(+0.36%)
Sep 14, 2020 132.58 133.79 132.48 132.79 4,888,431 +0.51(+0.39%)
Sep 11, 2020 131.62 132.95 131.25 132.28 4,395,705 +0.78(+0.59%)
Sep 10, 2020 133.59 134.07 131.15 131.50 6,916,449 -2.50(-1.86%)
Sep 09, 2020 132.61 135.25 132.58 134.00 7,775,038 +2.18(+1.66%)
Sep 08, 2020 134.49 135.06 131.49 131.81 9,781,925 -1.19(-0.89%)
Sep 04, 2020 134.42 135.12 131.70 133.00 8,043,785 -0.86(-0.64%)
Sep 03, 2020 138.59 139.16 132.74 133.86 9,687,541 -3.83(-2.78%)
Sep 02, 2020 134.97 138.14 133.59 137.69 7,687,697 +2.07(+1.52%)
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.