Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.25 152.00 147.01 149.37 24,579,104 -5.52(-3.56%)
Jan 28, 2021 154.01 156.45 153.65 154.89 9,761,574 +1.17(+0.76%)
Jan 27, 2021 154.85 156.50 153.32 153.72 15,506,953 -2.38(-1.53%)
Jan 26, 2021 155.38 159.00 155.10 156.10 15,494,001 +4.12(+2.71%)
Jan 25, 2021 151.09 152.08 149.85 151.98 10,815,442 +2.23(+1.49%)
Jan 22, 2021 148.66 151.22 148.22 149.75 8,886,606 +1.67(+1.13%)
Jan 21, 2021 147.71 148.77 146.56 148.09 7,445,801 -0.59(-0.40%)
Jan 20, 2021 149.43 150.29 148.15 148.68 7,467,919 -0.37(-0.25%)
Jan 19, 2021 148.34 149.29 147.51 149.05 9,889,376 +2.27(+1.55%)
Jan 15, 2021 146.78 147.79 145.69 146.78 8,333,773 -0.32(-0.22%)
Jan 14, 2021 146.92 148.29 146.15 147.10 10,947,194 +2.53(+1.75%)
Jan 13, 2021 144.88 145.09 143.53 144.57 7,205,352 -0.22(-0.15%)
Jan 12, 2021 145.72 146.19 144.06 144.79 7,536,407 -1.14(-0.78%)
Jan 11, 2021 147.02 147.71 145.38 145.93 7,717,152 -0.61(-0.42%)
Jan 08, 2021 146.97 147.51 146.39 146.54 8,986,972 -0.30(-0.21%)
Jan 07, 2021 145.59 147.45 144.99 146.84 8,458,472 +0.49(+0.34%)
Jan 06, 2021 143.98 146.71 143.50 146.35 8,986,453 +1.36(+0.94%)
Jan 05, 2021 143.07 145.37 141.99 144.98 10,483,165 +1.69(+1.18%)
Jan 04, 2021 143.98 144.10 141.13 143.30 12,848,435 -0.81(-0.56%)
Dec 31, 2020 144.10 144.10 144.10 5,910,866 +1.22(+0.85%)
Dec 30, 2020 141.69 143.19 141.56 142.89 5,910,866 +1.75(+1.24%)
Dec 29, 2020 141.11 141.86 140.83 141.14 5,691,540 +0.87(+0.62%)
Dec 28, 2020 140.39 140.89 139.45 140.27 4,209,135 +0.66(+0.47%)
Dec 24, 2020 139.04 140.13 139.01 139.61 2,309,731 +0.49(+0.35%)
Dec 23, 2020 139.91 140.64 139.09 139.12 5,030,152 -0.71(-0.51%)
Dec 22, 2020 139.54 140.92 139.05 139.84 5,132,454 -0.27(-0.20%)
Dec 21, 2020 139.19 140.47 137.39 140.11 8,615,432 -1.37(-0.96%)
Dec 18, 2020 140.69 142.02 138.88 141.48 18,715,932 +0.81(+0.58%)
Dec 17, 2020 137.43 140.90 137.31 140.66 10,832,599 +3.62(+2.64%)
Dec 16, 2020 137.53 138.19 136.94 137.04 9,265,980 -0.82(-0.60%)
Dec 15, 2020 137.35 138.03 136.92 137.87 8,313,978 +1.37(+1.01%)
Dec 14, 2020 140.32 140.53 136.42 136.50 9,331,963 -3.55(-2.54%)
Dec 11, 2020 138.75 140.47 138.47 140.05 6,523,470 +0.64(+0.46%)
Dec 10, 2020 139.93 140.08 138.88 139.41 8,072,337 -0.78(-0.56%)
Dec 09, 2020 139.94 140.55 138.96 140.19 9,209,891 +1.42(+1.02%)
Dec 08, 2020 137.35 139.31 136.94 138.77 9,104,776 +2.36(+1.73%)
Dec 07, 2020 136.75 137.26 135.98 136.40 7,243,339 -1.19(-0.86%)
Dec 04, 2020 137.16 137.63 136.68 137.59 7,368,554 +1.16(+0.85%)
Dec 03, 2020 135.55 136.96 135.23 136.43 7,979,116 +0.79(+0.58%)
Dec 02, 2020 135.38 137.08 135.24 135.64 8,456,104 +0.63(+0.47%)
Dec 01, 2020 133.95 136.55 133.56 135.01 10,635,279 +2.54(+1.91%)
Nov 30, 2020 132.06 132.64 130.99 132.48 17,096,218 +0.62(+0.47%)
Nov 27, 2020 132.31 132.46 131.14 131.85 3,340,804 +0.29(+0.22%)
Nov 25, 2020 131.91 132.01 130.81 131.56 8,294,238 -0.17(-0.13%)
Nov 24, 2020 131.85 132.55 131.50 131.73 12,051,449 +0.00(+0.00%)
Nov 23, 2020 133.69 133.69 130.97 131.73 7,979,587 -1.35(-1.02%)
Nov 20, 2020 133.72 134.53 132.88 133.09 6,989,878 -0.71(-0.53%)
Nov 19, 2020 133.94 134.09 132.39 133.80 8,780,590 -0.21(-0.16%)
Nov 18, 2020 135.37 136.18 134.01 134.01 7,324,201 -1.80(-1.33%)
Nov 17, 2020 136.40 136.97 135.60 135.81 8,023,755 -1.36(-0.99%)
Nov 16, 2020 137.24 137.58 136.22 137.17 6,888,836 +0.86(+0.63%)
Nov 13, 2020 135.57 136.77 134.95 136.31 6,484,451 +1.45(+1.08%)
Nov 12, 2020 134.23 135.17 133.44 134.85 5,180,476 +0.46(+0.34%)
Nov 11, 2020 135.65 135.67 133.54 134.40 7,015,950 -0.44(-0.32%)
Nov 10, 2020 133.90 135.26 133.00 134.84 8,121,848 +2.00(+1.51%)
Nov 09, 2020 134.97 135.48 131.78 132.84 13,571,075 +3.48(+2.69%)
Nov 06, 2020 127.67 130.21 126.99 129.35 6,535,037 +2.26(+1.78%)
Nov 05, 2020 127.81 128.97 126.63 127.09 8,812,284 +0.33(+0.26%)
Nov 04, 2020 126.84 129.62 126.12 126.76 11,284,300 +0.82(+0.65%)
Nov 03, 2020 127.32 128.18 125.29 125.94 6,992,897 -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.