Johnson & Johnson (NY: JNJ )

164.75 USD -0.47 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 164.30 164.91 163.55 164.75 13,572,141 -0.47(-0.28%)
Sep 16, 2021 165.65 166.46 164.19 165.22 5,665,515 -0.20(-0.12%)
Sep 15, 2021 165.00 165.96 164.31 165.42 7,934,001 +0.62(+0.38%)
Sep 14, 2021 166.40 166.54 164.51 164.80 5,258,012 -1.00(-0.60%)
Sep 13, 2021 167.92 168.01 165.13 165.80 6,273,147 -1.17(-0.70%)
Sep 10, 2021 168.55 169.09 166.87 166.97 6,716,675 -1.10(-0.65%)
Sep 09, 2021 171.19 171.19 167.70 168.07 7,111,784 -3.83(-2.23%)
Sep 08, 2021 171.62 172.98 171.08 171.90 4,661,724 -0.42(-0.24%)
Sep 07, 2021 174.35 175.03 171.67 172.32 6,859,443 -2.72(-1.55%)
Sep 03, 2021 175.10 175.22 173.81 175.04 4,097,522 +0.11(+0.06%)
Sep 02, 2021 174.34 175.19 173.91 174.93 4,545,305 +1.19(+0.68%)
Sep 01, 2021 172.90 173.74 172.06 173.74 5,327,103 +0.61(+0.35%)
Aug 31, 2021 173.49 174.49 172.48 173.13 7,105,872 -0.53(-0.31%)
Aug 30, 2021 172.79 174.28 172.78 173.66 3,252,888 +0.73(+0.42%)
Aug 27, 2021 174.28 174.28 172.75 172.93 7,046,107 -0.37(-0.21%)
Aug 26, 2021 173.95 174.72 173.09 173.30 5,029,942 -0.93(-0.53%)
Aug 25, 2021 175.69 175.90 173.89 174.23 5,699,643 -1.16(-0.66%)
Aug 24, 2021 176.99 177.21 175.28 175.39 5,734,607 -2.22(-1.25%)
Aug 23, 2021 178.39 178.93 177.54 177.61 6,461,421 -1.83(-1.02%)
Aug 20, 2021 178.89 179.92 178.07 179.44 5,428,753 +0.87(+0.49%)
Aug 19, 2021 176.62 179.33 176.07 178.57 5,614,963 +1.38(+0.78%)
Aug 18, 2021 179.50 179.50 177.13 177.19 7,132,223 -2.28(-1.27%)
Aug 17, 2021 177.31 179.51 177.31 179.47 6,041,302 +1.63(+0.92%)
Aug 16, 2021 176.55 177.89 175.95 177.84 4,783,126 +1.59(+0.90%)
Aug 13, 2021 175.29 176.29 175.12 176.25 5,882,129 +1.05(+0.60%)
Aug 12, 2021 173.82 175.29 173.59 175.20 4,391,378 +1.40(+0.81%)
Aug 11, 2021 174.25 174.47 173.56 173.80 4,220,751 +0.03(+0.02%)
Aug 10, 2021 173.26 174.11 172.78 173.77 3,678,829 +0.06(+0.03%)
Aug 09, 2021 173.72 174.25 172.93 173.71 3,950,380 +0.60(+0.35%)
Aug 06, 2021 173.94 173.94 172.45 173.11 4,581,079 -0.58(-0.33%)
Aug 05, 2021 173.85 173.85 172.42 173.69 4,291,301 +0.33(+0.19%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
Aug 02, 2021 172.47 172.84 171.30 172.27 3,720,558 +0.07(+0.04%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.76 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
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.