Skip to main content

Johnson & Johnson (NY: JNJ )

158.77 +0.81 (+0.51%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 157.18 157.74 156.55 157.49 5,147,685 -0.36(-0.23%)
May 05, 2023 158.01 158.29 156.89 157.85 5,353,371 +0.53(+0.34%)
May 04, 2023 157.85 158.06 156.46 157.32 5,284,620 -0.72(-0.45%)
May 03, 2023 160.64 161.25 157.69 158.03 6,118,044 -2.10(-1.31%)
May 02, 2023 159.46 160.57 158.70 160.13 7,771,699 +1.39(+0.87%)
May 01, 2023 158.74 159.42 157.42 158.74 5,042,899 -0.10(-0.06%)
Apr 28, 2023 157.98 158.90 157.73 158.84 6,209,179 +0.68(+0.43%)
Apr 27, 2023 158.06 158.56 157.32 158.16 5,915,227 +0.37(+0.23%)
Apr 26, 2023 159.22 159.51 157.42 157.79 5,860,114 -2.48(-1.55%)
Apr 25, 2023 159.43 160.44 159.28 160.28 6,454,121 +1.46(+0.92%)
Apr 24, 2023 157.86 158.94 157.06 158.82 5,440,277 +0.96(+0.61%)
Apr 21, 2023 159.56 160.07 157.16 157.86 7,228,793 -0.86(-0.54%)
Apr 20, 2023 157.61 158.96 156.18 158.72 9,789,130 +1.02(+0.65%)
Apr 19, 2023 157.18 157.85 156.39 157.71 7,009,505 +1.47(+0.94%)
Apr 18, 2023 159.37 159.80 154.91 156.23 15,013,273 -4.52(-2.81%)
Apr 17, 2023 160.82 161.31 160.04 160.75 8,289,601 -0.16(-0.10%)
Apr 14, 2023 161.04 161.18 159.19 160.92 7,446,229 -0.26(-0.16%)
Apr 13, 2023 159.31 161.39 158.94 161.18 5,813,145 +2.12(+1.34%)
Apr 12, 2023 159.07 159.95 158.26 159.05 5,940,518 -0.34(-0.21%)
Apr 11, 2023 159.54 160.37 159.17 159.39 6,084,071 -0.05(-0.03%)
Apr 10, 2023 159.74 159.95 158.78 159.44 5,517,717 -0.81(-0.50%)
Apr 06, 2023 161.06 162.27 159.91 160.25 9,909,615 -0.45(-0.28%)
Apr 05, 2023 159.49 160.74 157.93 160.69 17,212,496 +6.91(+4.49%)
Apr 04, 2023 152.31 154.25 151.94 153.78 8,561,230 +1.59(+1.05%)
Apr 03, 2023 150.35 152.35 149.37 152.19 7,050,433 +1.79(+1.19%)
Mar 31, 2023 149.22 150.58 148.69 150.40 10,192,603 +1.52(+1.02%)
Mar 30, 2023 149.02 149.24 148.27 148.88 4,695,141 +0.12(+0.08%)
Mar 29, 2023 147.72 148.83 147.56 148.76 6,195,552 +1.45(+0.98%)
Mar 28, 2023 147.87 148.90 147.22 147.31 6,302,091 -1.44(-0.97%)
Mar 27, 2023 149.62 149.95 148.56 148.75 6,985,463 +0.63(+0.43%)
Mar 24, 2023 146.98 148.23 146.35 148.12 5,871,126 +1.47(+1.01%)
Mar 23, 2023 146.69 147.19 145.65 146.64 9,329,359 +0.08(+0.05%)
Mar 22, 2023 149.28 149.49 146.55 146.57 8,184,621 -2.76(-1.85%)
Mar 21, 2023 149.43 149.56 147.65 149.32 8,632,971 +0.00(+0.00%)
Mar 20, 2023 147.94 149.50 147.86 149.32 7,346,763 +1.47(+0.99%)
Mar 17, 2023 149.89 150.35 147.78 147.86 21,169,066 -1.60(-1.07%)
Mar 16, 2023 148.90 149.78 148.07 149.46 7,838,574 -0.31(-0.21%)
Mar 15, 2023 148.30 150.29 148.00 149.77 7,994,854 +0.42(+0.28%)
Mar 14, 2023 148.73 149.46 147.39 149.35 8,677,405 +0.83(+0.56%)
Mar 13, 2023 147.57 151.28 147.07 148.52 11,129,959 +1.41(+0.96%)
Mar 10, 2023 147.35 148.93 146.62 147.11 8,764,522 +0.36(+0.24%)
Mar 09, 2023 148.91 149.04 146.24 146.75 7,663,812 -1.67(-1.12%)
Mar 08, 2023 149.41 149.62 147.95 148.42 6,419,943 -1.10(-0.73%)
Mar 07, 2023 151.46 151.61 148.80 149.52 7,685,636 -1.43(-0.94%)
Mar 06, 2023 150.07 151.11 149.98 150.94 8,393,703 +1.49(+1.00%)
Mar 03, 2023 148.82 149.54 148.30 149.45 5,923,008 +1.52(+1.03%)
Mar 02, 2023 147.25 148.23 146.74 147.93 9,030,637 -0.12(-0.08%)
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.