Johnson & Johnson (NY: JNJ )

163.40 USD -0.38 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 135.36 137.29 130.82 134.48 19,825,500 -4.64(-3.34%)
Feb 27, 2020 142.56 144.77 138.95 139.12 12,564,664 -4.56(-3.17%)
Feb 26, 2020 145.35 146.22 143.59 143.68 10,093,796 -1.22(-0.84%)
Feb 25, 2020 145.99 146.75 143.83 144.90 10,529,047 -1.01(-0.69%)
Feb 24, 2020 146.50 149.00 145.25 145.91 10,588,530 -4.02(-2.68%)
Feb 21, 2020 148.09 150.24 147.54 149.93 7,776,800 +1.56(+1.05%)
Feb 20, 2020 148.61 149.38 147.40 148.37 7,464,687 -0.57(-0.38%)
Feb 19, 2020 149.21 149.76 148.58 148.94 6,115,196 -0.20(-0.13%)
Feb 18, 2020 150.47 150.74 149.06 149.14 7,230,693 -0.99(-0.66%)
Feb 14, 2020 150.56 150.64 149.15 150.13 5,716,500 +0.04(+0.03%)
Feb 13, 2020 150.16 151.04 149.88 150.09 5,480,206 -1.00(-0.66%)
Feb 12, 2020 151.87 152.15 150.92 151.09 5,166,761 -0.90(-0.59%)
Feb 11, 2020 152.29 152.38 151.54 151.99 3,715,329 +0.13(+0.09%)
Feb 10, 2020 151.68 151.91 150.89 151.86 4,835,638 -0.03(-0.02%)
Feb 07, 2020 153.34 153.46 151.55 151.89 5,700,200 -1.64(-1.07%)
Feb 06, 2020 154.25 154.50 152.74 153.53 6,201,174 -0.46(-0.30%)
Feb 05, 2020 151.72 154.02 151.31 153.99 5,979,927 +2.39(+1.58%)
Feb 04, 2020 151.49 152.75 151.20 151.60 6,541,429 +1.43(+0.95%)
Feb 03, 2020 149.42 150.49 149.24 150.17 5,765,153 +1.30(+0.87%)
Jan 31, 2020 149.75 150.00 148.64 148.87 8,651,900 -1.49(-0.99%)
Jan 30, 2020 150.03 150.51 149.05 150.36 6,470,061 -0.18(-0.12%)
Jan 29, 2020 149.45 151.19 149.13 150.54 6,288,640 +1.04(+0.70%)
Jan 28, 2020 148.46 150.57 148.15 149.50 7,336,572 +0.75(+0.50%)
Jan 27, 2020 147.52 149.46 147.00 148.75 7,586,121 +0.43(+0.29%)
Jan 24, 2020 148.58 148.95 147.93 148.32 9,051,900 -0.21(-0.14%)
Jan 23, 2020 148.04 148.77 146.76 148.53 8,671,936 +0.28(+0.19%)
Jan 22, 2020 146.70 149.18 146.00 148.25 10,304,831 -1.02(-0.68%)
Jan 21, 2020 148.58 150.17 148.50 149.27 9,531,890 +0.10(+0.07%)
Jan 17, 2020 148.41 149.41 147.93 149.17 9,083,800 +0.97(+0.65%)
Jan 16, 2020 147.42 148.84 146.20 148.20 6,476,011 +1.19(+0.81%)
Jan 15, 2020 146.40 147.40 146.24 147.01 4,960,249 +0.49(+0.33%)
Jan 14, 2020 145.05 146.61 144.73 146.52 7,037,480 +0.82(+0.56%)
Jan 13, 2020 145.48 145.79 144.72 145.70 4,593,248 +0.64(+0.44%)
Jan 10, 2020 145.75 146.18 144.90 145.06 5,042,600 -0.33(-0.23%)
Jan 09, 2020 145.76 146.03 144.99 145.39 6,112,742 +0.43(+0.30%)
Jan 08, 2020 144.87 145.98 143.70 144.96 6,605,759 -0.02(-0.01%)
Jan 07, 2020 144.01 145.45 141.38 144.98 7,386,396 +0.88(+0.61%)
Jan 06, 2020 144.00 144.20 142.85 144.10 7,731,255 -0.18(-0.12%)
Jan 03, 2020 143.50 145.37 143.00 144.28 5,753,400 -1.69(-1.16%)
Jan 02, 2020 145.87 146.02 145.08 145.97 5,776,962 +0.10(+0.07%)
Dec 31, 2019 145.10 146.01 144.78 145.87 4,435,100 +0.57(+0.39%)
Dec 30, 2019 145.78 146.20 145.03 145.30 2,923,349 -0.45(-0.31%)
Dec 27, 2019 146.20 146.55 145.54 145.75 3,432,600 -0.08(-0.05%)
Dec 26, 2019 145.97 146.18 145.16 145.83 3,019,250 -0.10(-0.07%)
Dec 24, 2019 146.00 146.01 145.26 145.93 4,238,900 -0.51(-0.35%)
Dec 23, 2019 145.74 146.76 145.34 146.44 6,558,642 +0.38(+0.26%)
Dec 20, 2019 146.88 147.84 144.80 146.06 14,532,900 +0.86(+0.59%)
Dec 19, 2019 143.89 145.88 143.61 145.20 9,414,732 +2.01(+1.40%)
Dec 18, 2019 143.72 143.88 142.74 143.19 7,849,212 -0.37(-0.26%)
Dec 17, 2019 143.00 144.05 142.52 143.56 10,721,679 +1.77(+1.25%)
Dec 16, 2019 141.73 142.85 141.49 141.79 5,353,098 +0.41(+0.29%)
Dec 13, 2019 141.10 141.80 140.31 141.38 4,257,200 +0.04(+0.03%)
Dec 12, 2019 141.32 142.06 140.73 141.34 5,012,431 +0.36(+0.26%)
Dec 11, 2019 140.93 141.98 140.63 140.98 6,631,545 +0.99(+0.71%)
Dec 10, 2019 140.80 141.00 139.91 139.99 5,310,337 -0.51(-0.36%)
Dec 09, 2019 140.39 140.81 140.06 140.50 4,240,984 +0.12(+0.09%)
Dec 06, 2019 139.46 141.58 139.46 140.38 6,640,500 +0.82(+0.59%)
Dec 05, 2019 139.35 139.74 137.95 139.56 5,472,944 +0.18(+0.13%)
Dec 04, 2019 138.50 139.74 138.04 139.38 7,257,259 +2.22(+1.62%)
Dec 03, 2019 136.91 137.45 136.16 137.16 6,415,228 -0.20(-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.