Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 133.16 134.93 132.00 134.58 16,532,751 -0.18(-0.13%)
Apr 29, 2020 135.78 136.00 133.79 134.76 10,348,780 -1.03(-0.76%)
Apr 28, 2020 135.66 137.32 135.17 135.79 9,540,916 -2.60(-1.88%)
Apr 27, 2020 138.86 139.97 138.13 138.39 9,947,657 -0.51(-0.37%)
Apr 24, 2020 139.54 140.19 137.81 138.90 9,648,297 -0.58(-0.42%)
Apr 23, 2020 138.35 140.82 137.86 139.49 11,889,214 +2.26(+1.65%)
Apr 22, 2020 137.06 139.03 136.09 137.22 12,840,215 +2.97(+2.21%)
Apr 21, 2020 134.65 136.01 133.26 134.26 11,093,726 -1.78(-1.31%)
Apr 20, 2020 135.38 137.23 134.62 136.04 13,629,886 -0.31(-0.23%)
Apr 17, 2020 136.33 136.61 134.19 136.35 12,174,507 +2.11(+1.57%)
Apr 16, 2020 133.03 135.15 131.35 134.25 13,559,653 +1.80(+1.36%)
Apr 15, 2020 131.18 132.67 128.75 132.44 13,335,108 +1.46(+1.12%)
Apr 14, 2020 130.44 132.23 129.21 130.98 15,422,303 +5.62(+4.48%)
Apr 13, 2020 125.57 126.91 123.64 125.37 9,084,317 -1.31(-1.03%)
Apr 09, 2020 129.17 130.44 125.83 126.68 12,405,510 -1.82(-1.42%)
Apr 08, 2020 123.56 129.28 123.15 128.50 11,992,371 +5.18(+4.20%)
Apr 07, 2020 125.45 127.39 123.12 123.31 12,888,751 -2.05(-1.63%)
Apr 06, 2020 122.89 126.44 121.57 125.36 16,714,536 +5.01(+4.17%)
Apr 03, 2020 118.74 120.90 118.02 120.34 11,228,084 +0.91(+0.77%)
Apr 02, 2020 115.81 120.19 114.11 119.43 12,925,407 +3.89(+3.37%)
Apr 01, 2020 114.54 116.81 112.57 115.54 14,053,471 -2.08(-1.77%)
Mar 31, 2020 121.08 121.73 116.65 117.62 17,543,426 -1.69(-1.41%)
Mar 30, 2020 115.22 120.18 114.36 119.30 24,215,860 +8.84(+8.00%)
Mar 27, 2020 109.11 114.47 108.16 110.47 13,527,081 -3.06(-2.69%)
Mar 26, 2020 108.15 114.00 107.98 113.53 16,798,066 +6.43(+6.00%)
Mar 25, 2020 106.66 111.19 104.67 107.10 15,591,504 +0.20(+0.19%)
Mar 24, 2020 106.52 107.32 102.13 106.90 19,624,390 +7.21(+7.23%)
Mar 23, 2020 104.94 106.34 97.91 99.69 23,201,564 -7.85(-7.30%)
Mar 20, 2020 113.76 114.31 105.96 107.54 22,058,044 -6.42(-5.64%)
Mar 19, 2020 121.08 121.08 113.15 113.96 20,602,102 -7.09(-5.86%)
Mar 18, 2020 117.52 121.69 115.45 121.05 19,532,928 -1.46(-1.19%)
Mar 17, 2020 115.30 122.68 114.64 122.52 21,082,682 +8.48(+7.44%)
Mar 16, 2020 110.84 119.98 109.81 114.03 21,045,264 -6.42(-5.33%)
Mar 13, 2020 115.99 121.02 111.81 120.45 22,391,392 +7.97(+7.08%)
Mar 12, 2020 114.19 119.98 111.67 112.49 24,012,382 -5.73(-4.85%)
Mar 11, 2020 123.86 124.45 117.95 118.22 19,806,506 -8.83(-6.95%)
Mar 10, 2020 125.55 127.32 120.40 127.05 14,156,681 +4.66(+3.81%)
Mar 09, 2020 122.28 125.29 121.00 122.38 15,436,444 -5.01(-3.94%)
Mar 06, 2020 124.21 128.27 123.25 127.39 13,645,035 +0.02(+0.01%)
Mar 05, 2020 126.29 127.98 125.43 127.38 12,640,875 -1.32(-1.02%)
Mar 04, 2020 123.49 128.84 123.01 128.69 11,773,599 +7.08(+5.82%)
Mar 03, 2020 125.57 126.46 119.39 121.62 15,229,367 -3.97(-3.16%)
Mar 02, 2020 120.89 125.69 120.20 125.59 12,822,466 +4.97(+4.12%)
Feb 28, 2020 121.41 123.14 117.34 120.62 22,103,084 -4.16(-3.34%)
Feb 27, 2020 127.87 129.85 124.63 124.78 14,008,112 -4.09(-3.17%)
Feb 26, 2020 130.37 131.15 128.79 128.88 11,253,387 -1.09(-0.84%)
Feb 25, 2020 130.95 131.63 129.01 129.97 11,738,640 -0.91(-0.69%)
Feb 24, 2020 131.40 133.65 130.28 130.88 11,804,957 -2.75(-2.06%)
Feb 21, 2020 131.99 133.91 131.50 133.63 8,725,498 +1.39(+1.05%)
Feb 20, 2020 132.45 133.14 131.37 132.24 8,375,310 -0.51(-0.38%)
Feb 19, 2020 132.99 133.48 132.43 132.75 6,861,193 -0.18(-0.13%)
Feb 18, 2020 134.11 134.35 132.85 132.92 8,112,771 -0.88(-0.66%)
Feb 14, 2020 134.19 134.26 132.93 133.81 6,413,860 +0.04(+0.03%)
Feb 13, 2020 133.83 134.62 133.58 133.77 6,148,740 -0.89(-0.66%)
Feb 12, 2020 135.36 135.61 134.51 134.66 5,797,058 -0.80(-0.59%)
Feb 11, 2020 135.73 135.81 135.06 135.47 4,168,565 +0.12(+0.09%)
Feb 10, 2020 135.19 135.39 134.48 135.35 5,425,541 -0.03(-0.02%)
Feb 07, 2020 136.67 136.77 135.07 135.38 6,395,572 -1.46(-1.07%)
Feb 06, 2020 137.48 137.70 136.13 136.84 6,957,660 -0.41(-0.30%)
Feb 05, 2020 135.22 137.27 134.86 137.25 6,709,423 +2.13(+1.58%)
Feb 04, 2020 135.02 136.14 134.76 135.12 7,339,423 +1.27(+0.95%)
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.