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 (%)
Jun 30, 2021 152.02 152.92 151.72 152.71 6,634,858 +0.66(+0.43%)
Jun 29, 2021 152.02 152.62 151.47 152.05 4,045,116 +0.01(+0.01%)
Jun 28, 2021 152.43 153.01 151.58 152.04 6,044,667 -0.18(-0.12%)
Jun 25, 2021 151.04 152.74 150.99 152.22 11,827,719 +0.78(+0.51%)
Jun 24, 2021 151.34 152.21 150.91 151.44 4,907,590 +0.69(+0.46%)
Jun 23, 2021 151.73 151.73 150.61 150.75 4,847,200 -0.92(-0.61%)
Jun 22, 2021 151.75 152.06 151.35 151.67 6,070,824 -0.20(-0.13%)
Jun 21, 2021 150.88 152.26 150.40 151.87 7,111,795 +1.72(+1.15%)
Jun 18, 2021 151.34 152.20 149.97 150.15 14,017,068 -3.00(-1.96%)
Jun 17, 2021 152.20 153.60 151.56 153.15 6,337,693 +0.73(+0.48%)
Jun 16, 2021 152.76 153.64 151.54 152.42 7,538,951 -0.06(-0.04%)
Jun 15, 2021 153.16 153.75 152.38 152.48 5,461,931 -0.81(-0.53%)
Jun 14, 2021 152.49 153.38 151.93 153.29 5,318,262 +0.38(+0.25%)
Jun 11, 2021 154.87 154.88 152.22 152.91 7,972,252 -1.97(-1.27%)
Jun 10, 2021 153.88 155.34 153.88 154.88 6,972,614 +1.38(+0.90%)
Jun 09, 2021 152.01 153.67 151.71 153.50 6,004,115 +2.04(+1.35%)
Jun 08, 2021 153.21 153.56 150.23 151.46 8,356,811 -1.34(-0.88%)
Jun 07, 2021 153.88 154.17 152.61 152.80 5,782,773 -1.05(-0.68%)
Jun 04, 2021 154.81 155.33 153.75 153.85 7,023,527 -0.06(-0.04%)
Jun 03, 2021 153.77 154.94 153.60 153.91 6,266,866 -0.15(-0.10%)
Jun 02, 2021 153.23 154.55 153.05 154.06 7,342,207 +0.62(+0.40%)
Jun 01, 2021 157.72 157.77 153.30 153.44 11,270,314 -3.45(-2.20%)
May 28, 2021 157.14 158.51 156.81 156.89 6,905,387 +0.41(+0.26%)
May 27, 2021 156.90 157.74 156.08 156.48 8,753,662 -0.24(-0.15%)
May 26, 2021 157.58 157.66 155.99 156.72 6,177,856 -0.94(-0.59%)
May 25, 2021 158.20 158.54 157.34 157.66 8,031,501 -0.44(-0.28%)
May 24, 2021 158.42 158.83 157.37 158.09 5,604,714 +0.60(+0.38%)
May 21, 2021 157.83 159.13 157.41 157.49 7,063,936 -0.10(-0.06%)
May 20, 2021 156.55 158.07 156.32 157.59 5,265,315 +0.91(+0.58%)
May 19, 2021 156.16 156.75 154.80 156.68 6,007,078 -0.34(-0.22%)
May 18, 2021 156.59 157.86 156.17 157.02 6,345,702 +0.06(+0.04%)
May 17, 2021 156.97 158.35 156.89 156.97 6,210,381 +0.16(+0.10%)
May 14, 2021 157.97 158.09 156.76 156.81 6,293,562 +0.24(+0.15%)
May 13, 2021 153.81 157.25 153.81 156.57 8,704,528 +1.62(+1.05%)
May 12, 2021 155.26 156.42 154.72 154.95 7,335,964 -0.63(-0.40%)
May 11, 2021 157.17 157.41 155.02 155.57 8,920,808 -1.28(-0.82%)
May 10, 2021 156.51 158.01 155.90 156.85 9,071,452 +1.63(+1.05%)
May 07, 2021 155.04 155.85 154.61 155.22 5,771,968 +0.70(+0.45%)
May 06, 2021 153.65 154.66 153.14 154.52 6,002,116 +0.62(+0.40%)
May 05, 2021 154.30 155.13 153.65 153.91 8,461,818 -0.64(-0.42%)
May 04, 2021 151.84 154.62 151.70 154.55 11,049,890 +2.36(+1.55%)
May 03, 2021 150.71 152.29 150.27 152.19 7,158,146 +2.28(+1.52%)
Apr 30, 2021 151.22 151.38 149.72 149.91 9,855,497 -1.35(-0.90%)
Apr 29, 2021 149.14 151.32 149.06 151.26 6,941,035 +2.05(+1.37%)
Apr 28, 2021 150.03 150.34 148.91 149.22 8,084,902 -1.11(-0.74%)
Apr 27, 2021 150.86 151.00 149.67 150.32 6,807,870 -0.87(-0.57%)
Apr 26, 2021 152.19 152.38 150.86 151.19 6,542,793 -1.29(-0.85%)
Apr 23, 2021 151.57 152.98 151.08 152.48 6,549,200 +0.31(+0.21%)
Apr 22, 2021 152.77 153.18 151.65 152.17 7,944,167 -1.30(-0.85%)
Apr 21, 2021 153.26 153.76 152.27 153.47 6,874,630 +0.10(+0.07%)
Apr 20, 2021 148.31 154.57 148.31 153.36 15,250,846 +3.49(+2.33%)
Apr 19, 2021 149.70 150.26 148.17 149.87 9,066,460 +0.42(+0.28%)
Apr 16, 2021 148.63 149.71 147.91 149.46 9,823,365 +1.70(+1.15%)
Apr 15, 2021 148.06 149.60 147.61 147.75 8,167,908 +0.43(+0.29%)
Apr 14, 2021 145.40 147.50 145.13 147.32 8,376,072 +0.41(+0.28%)
Apr 13, 2021 144.50 147.33 144.20 146.91 19,996,518 -1.99(-1.34%)
Apr 12, 2021 148.40 149.31 147.71 148.91 5,452,479 +0.36(+0.24%)
Apr 09, 2021 149.35 150.09 147.19 148.54 9,138,290 -1.59(-1.06%)
Apr 08, 2021 151.08 151.18 150.02 150.13 5,468,914 -0.59(-0.39%)
Apr 07, 2021 150.66 151.34 150.45 150.72 5,000,303 +0.20(+0.13%)
Apr 06, 2021 151.15 151.56 150.16 150.52 5,507,632 -0.04(-0.02%)
Apr 05, 2021 150.75 151.77 149.84 150.55 8,017,824 +0.55(+0.37%)
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.