Johnson & Johnson (NY: JNJ )

178.27 +0.27 (+0.15%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 126.05 127.84 121.82 125.23 21,290,464 -4.32(-3.33%)
Feb 27, 2020 132.75 134.81 129.39 129.55 13,493,104 -4.25(-3.17%)
Feb 26, 2020 135.35 136.16 133.71 133.79 10,839,656 -1.14(-0.84%)
Feb 25, 2020 135.94 136.65 133.93 134.93 11,307,069 -0.94(-0.69%)
Feb 24, 2020 136.42 138.75 135.26 135.87 11,370,948 -2.86(-2.06%)
Feb 21, 2020 137.03 139.02 136.52 138.73 8,404,706 +1.44(+1.05%)
Feb 20, 2020 137.51 138.22 136.39 137.28 8,067,392 -0.53(-0.38%)
Feb 19, 2020 138.06 138.57 137.48 137.81 6,608,942 -0.19(-0.13%)
Feb 18, 2020 139.23 139.48 137.92 138.00 7,814,505 -0.92(-0.66%)
Feb 14, 2020 139.31 139.39 138.01 138.91 6,178,055 +0.04(+0.03%)
Feb 13, 2020 138.94 139.76 138.68 138.88 5,922,682 -0.92(-0.66%)
Feb 12, 2020 140.52 140.78 139.65 139.80 5,583,930 -0.83(-0.59%)
Feb 11, 2020 140.91 141.00 140.22 140.63 4,015,308 +0.12(+0.09%)
Feb 10, 2020 140.35 140.56 139.62 140.51 5,226,071 -0.03(-0.02%)
Feb 07, 2020 141.88 141.99 140.23 140.54 6,160,439 -1.52(-1.07%)
Feb 06, 2020 142.73 142.96 141.33 142.06 6,701,862 -0.43(-0.30%)
Feb 05, 2020 140.38 142.51 140.01 142.49 6,462,751 +2.21(+1.58%)
Feb 04, 2020 140.17 141.34 139.90 140.27 7,069,589 +1.32(+0.95%)
Feb 03, 2020 138.26 139.25 138.09 138.95 6,230,636 +1.20(+0.87%)
Jan 31, 2020 138.56 138.79 137.53 137.75 9,350,462 -1.38(-0.99%)
Jan 30, 2020 138.82 139.27 137.91 139.13 6,992,459 -0.17(-0.12%)
Jan 29, 2020 138.28 139.90 137.99 139.29 6,796,390 +0.96(+0.70%)
Jan 28, 2020 137.37 139.32 137.08 138.33 7,928,933 +0.69(+0.50%)
Jan 27, 2020 136.50 138.29 136.02 137.64 8,198,631 +0.40(+0.29%)
Jan 24, 2020 137.48 137.82 136.88 137.24 9,782,758 -0.19(-0.14%)
Jan 23, 2020 136.98 137.66 135.80 137.43 9,372,116 +0.26(+0.19%)
Jan 22, 2020 135.74 138.03 135.09 137.17 11,136,852 -0.94(-0.68%)
Jan 21, 2020 137.48 138.95 137.41 138.12 10,301,503 +0.09(+0.07%)
Jan 17, 2020 137.32 138.25 136.88 138.03 9,817,234 +0.90(+0.65%)
Jan 16, 2020 136.41 137.72 135.28 137.13 6,998,890 +1.10(+0.81%)
Jan 15, 2020 135.46 136.39 135.31 136.03 5,360,744 +0.45(+0.33%)
Jan 14, 2020 134.21 135.66 133.92 135.57 7,605,692 +0.76(+0.56%)
Jan 13, 2020 134.61 134.90 133.91 134.81 4,964,111 +0.59(+0.44%)
Jan 10, 2020 134.86 135.26 134.07 134.22 5,449,744 -0.30(-0.23%)
Jan 09, 2020 134.87 135.12 134.16 134.53 6,606,290 +0.40(+0.30%)
Jan 08, 2020 134.05 135.07 132.96 134.13 7,139,114 -0.02(-0.01%)
Jan 07, 2020 133.25 134.58 130.82 134.15 7,982,780 +0.81(+0.61%)
Jan 06, 2020 133.24 133.43 132.18 133.33 8,355,483 -0.17(-0.13%)
Jan 03, 2020 132.78 134.51 132.32 133.50 6,217,934 -1.56(-1.16%)
Jan 02, 2020 134.97 135.11 134.24 135.06 6,243,399 +0.09(+0.07%)
Dec 31, 2019 134.26 135.10 133.96 134.97 4,793,194 +0.53(+0.39%)
Dec 30, 2019 134.89 135.28 134.19 134.44 3,159,382 -0.42(-0.31%)
Dec 27, 2019 135.28 135.60 134.67 134.86 3,709,751 -0.07(-0.05%)
Dec 26, 2019 135.06 135.26 134.31 134.94 3,263,027 -0.09(-0.07%)
Dec 24, 2019 135.09 135.10 134.41 135.03 4,581,152 -0.47(-0.35%)
Dec 23, 2019 134.85 135.80 134.48 135.50 7,088,192 +0.35(+0.26%)
Dec 20, 2019 135.91 136.79 133.98 135.15 15,706,299 +0.80(+0.59%)
Dec 19, 2019 133.14 134.98 132.88 134.35 10,174,886 +1.86(+1.40%)
Dec 18, 2019 132.98 133.13 132.08 132.49 8,482,964 -0.34(-0.26%)
Dec 17, 2019 132.32 133.29 131.87 132.84 11,587,357 +1.64(+1.25%)
Dec 16, 2019 131.14 132.18 130.92 131.20 5,785,312 +0.38(+0.29%)
Dec 13, 2019 130.56 131.21 129.83 130.82 4,600,930 +0.04(+0.03%)
Dec 12, 2019 130.76 131.45 130.22 130.78 5,417,139 +0.33(+0.26%)
Dec 11, 2019 130.40 131.37 130.12 130.45 7,166,981 +0.92(+0.71%)
Dec 10, 2019 130.28 130.47 129.46 129.53 5,739,098 -0.47(-0.36%)
Dec 09, 2019 129.90 130.29 129.60 130.00 4,583,405 +0.11(+0.09%)
Dec 06, 2019 129.04 131.00 129.04 129.89 7,176,660 +0.76(+0.59%)
Dec 05, 2019 128.94 129.31 127.64 129.13 5,914,834 +0.17(+0.13%)
Dec 04, 2019 128.15 129.30 127.73 128.97 7,843,216 +2.05(+1.62%)
Dec 03, 2019 126.68 127.18 125.99 126.91 6,933,199 -0.19(-0.15%)
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.