Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 147.92 149.64 144.73 147.06 24,965,854 -5.44(-3.56%)
Jan 28, 2021 151.63 154.02 151.27 152.49 9,915,172 +1.15(+0.76%)
Jan 27, 2021 152.46 154.08 150.95 151.34 15,750,953 -2.34(-1.52%)
Jan 26, 2021 152.98 156.54 152.70 153.68 15,737,797 +4.06(+2.71%)
Jan 25, 2021 148.75 149.72 147.53 149.62 10,985,621 +2.19(+1.49%)
Jan 22, 2021 146.36 148.88 145.92 147.43 9,026,435 +1.64(+1.12%)
Jan 21, 2021 145.42 146.47 144.29 145.79 7,562,960 -0.59(-0.40%)
Jan 20, 2021 147.12 147.97 145.86 146.38 7,585,426 -0.36(-0.25%)
Jan 19, 2021 146.04 146.97 145.23 146.74 10,044,984 +2.24(+1.55%)
Jan 15, 2021 144.50 145.50 143.43 144.50 8,464,904 -0.31(-0.22%)
Jan 14, 2021 144.64 145.99 143.88 144.82 11,119,447 +2.49(+1.75%)
Jan 13, 2021 142.64 142.85 141.30 142.33 7,318,727 -0.22(-0.15%)
Jan 12, 2021 143.47 143.93 141.83 142.55 7,654,992 -1.12(-0.78%)
Jan 11, 2021 144.74 145.42 143.12 143.67 7,838,581 -0.60(-0.42%)
Jan 08, 2021 144.69 145.23 144.13 144.27 9,128,381 -0.30(-0.21%)
Jan 07, 2021 143.33 145.16 142.75 144.57 8,591,565 +0.49(+0.34%)
Jan 06, 2021 141.75 144.44 141.28 144.08 9,127,854 +1.34(+0.94%)
Jan 05, 2021 140.85 143.12 139.79 142.74 10,648,117 +1.66(+1.18%)
Jan 04, 2021 141.75 141.87 138.94 141.08 13,050,604 -0.79(-0.56%)
Dec 31, 2020 141.87 141.87 141.87 6,003,873 +1.20(+0.85%)
Dec 30, 2020 139.49 140.97 139.37 140.67 6,003,873 +1.72(+1.24%)
Dec 29, 2020 138.92 139.66 138.65 138.95 5,781,096 +0.86(+0.62%)
Dec 28, 2020 138.21 138.71 137.29 138.09 4,275,365 +0.65(+0.47%)
Dec 24, 2020 136.89 137.96 136.86 137.45 2,346,074 +0.48(+0.35%)
Dec 23, 2020 137.74 138.47 136.93 136.97 5,109,301 -0.70(-0.51%)
Dec 22, 2020 137.38 138.74 136.90 137.67 5,213,213 -0.27(-0.20%)
Dec 21, 2020 137.03 138.29 135.26 137.94 8,750,994 -1.34(-0.96%)
Dec 18, 2020 138.51 139.82 136.72 139.28 19,010,426 +0.80(+0.58%)
Dec 17, 2020 135.30 138.72 135.18 138.48 11,003,048 +3.56(+2.64%)
Dec 16, 2020 135.40 136.05 134.81 134.92 9,411,779 -0.81(-0.60%)
Dec 15, 2020 135.22 135.90 134.80 135.73 8,444,798 +1.35(+1.01%)
Dec 14, 2020 138.15 138.36 134.31 134.38 9,478,800 -3.50(-2.54%)
Dec 11, 2020 136.60 138.29 136.33 137.88 6,626,116 +0.63(+0.46%)
Dec 10, 2020 137.76 137.91 136.73 137.25 8,199,354 -0.77(-0.56%)
Dec 09, 2020 137.77 138.38 136.81 138.01 9,354,807 +1.40(+1.02%)
Dec 08, 2020 135.22 137.15 134.81 136.62 9,248,038 +2.33(+1.73%)
Dec 07, 2020 134.63 135.14 133.88 134.29 7,357,312 -1.17(-0.87%)
Dec 04, 2020 135.03 135.50 134.56 135.46 7,484,498 +1.14(+0.85%)
Dec 03, 2020 133.45 134.84 133.14 134.32 8,104,666 +0.78(+0.58%)
Dec 02, 2020 133.28 134.96 133.15 133.54 8,589,160 +0.62(+0.47%)
Dec 01, 2020 131.88 134.44 131.49 132.92 10,802,624 +2.50(+1.91%)
Nov 30, 2020 130.02 130.59 128.96 130.42 17,365,224 +0.61(+0.47%)
Nov 27, 2020 130.26 130.40 129.11 129.81 3,393,371 +0.29(+0.22%)
Nov 25, 2020 129.87 129.96 128.78 129.52 8,424,747 -0.17(-0.13%)
Nov 24, 2020 129.81 130.50 129.46 129.69 12,241,077 +0.00(+0.00%)
Nov 23, 2020 131.62 131.62 128.94 129.69 8,105,145 -1.33(-1.02%)
Nov 20, 2020 131.65 132.44 130.82 131.03 7,099,863 -0.70(-0.53%)
Nov 19, 2020 131.87 132.01 130.34 131.73 8,918,751 -0.21(-0.16%)
Nov 18, 2020 133.28 134.07 131.93 131.93 7,439,446 -1.77(-1.33%)
Nov 17, 2020 134.29 134.85 133.50 133.70 8,150,008 -1.34(-0.99%)
Nov 16, 2020 135.11 135.45 134.11 135.05 6,997,231 +0.85(+0.63%)
Nov 13, 2020 133.47 134.65 132.86 134.20 6,586,483 +1.43(+1.08%)
Nov 12, 2020 132.15 133.08 131.38 132.76 5,261,990 +0.45(+0.34%)
Nov 11, 2020 133.54 133.57 131.47 132.32 7,126,345 -0.43(-0.32%)
Nov 10, 2020 131.82 133.17 130.94 132.75 8,249,644 +1.97(+1.51%)
Nov 09, 2020 132.88 133.38 129.74 130.78 13,784,615 +3.43(+2.69%)
Nov 06, 2020 125.69 128.19 125.02 127.35 6,637,865 +2.23(+1.78%)
Nov 05, 2020 125.83 126.97 124.67 125.12 8,950,944 +0.32(+0.26%)
Nov 04, 2020 124.88 127.61 124.17 124.80 11,461,858 +0.81(+0.65%)
Nov 03, 2020 125.35 126.19 123.35 123.99 7,102,929 -0.17(-0.14%)
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.