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 (%)
Sep 29, 2023 154.94 155.17 152.95 153.35 7,813,444 -1.11(-0.72%)
Sep 28, 2023 155.07 155.52 153.81 154.46 7,984,712 -0.23(-0.15%)
Sep 27, 2023 156.13 156.31 152.86 154.69 10,372,792 -1.88(-1.20%)
Sep 26, 2023 157.35 157.61 156.41 156.57 4,981,664 -1.22(-0.77%)
Sep 25, 2023 157.60 157.89 156.28 157.79 6,827,857 -0.24(-0.15%)
Sep 22, 2023 158.81 158.91 157.78 158.03 5,055,309 -1.14(-0.72%)
Sep 21, 2023 160.06 160.98 159.10 159.17 4,621,800 -1.23(-0.77%)
Sep 20, 2023 159.69 161.01 159.17 160.40 3,897,657 +0.70(+0.44%)
Sep 19, 2023 159.75 160.34 158.89 159.70 5,637,781 -0.27(-0.17%)
Sep 18, 2023 159.62 160.63 158.27 159.97 5,879,801 +1.00(+0.63%)
Sep 15, 2023 161.45 162.28 158.72 158.96 13,601,856 -2.25(-1.40%)
Sep 14, 2023 162.14 162.72 160.92 161.22 7,880,057 -0.25(-0.15%)
Sep 13, 2023 161.24 162.41 160.49 161.46 7,513,172 +0.40(+0.25%)
Sep 12, 2023 159.72 161.40 159.04 161.06 6,141,354 +0.91(+0.57%)
Sep 11, 2023 158.58 160.18 157.98 160.15 6,407,623 +2.07(+1.31%)
Sep 08, 2023 157.13 158.20 156.74 158.08 7,067,213 +0.52(+0.33%)
Sep 07, 2023 156.69 158.58 156.53 157.56 10,087,263 +1.99(+1.28%)
Sep 06, 2023 157.38 157.53 154.92 155.57 9,906,281 -2.63(-1.66%)
Sep 05, 2023 158.08 159.47 157.81 158.20 9,160,852 +0.20(+0.12%)
Sep 01, 2023 158.93 159.97 157.55 158.00 8,744,972 -1.18(-0.74%)
Aug 31, 2023 160.85 161.05 158.79 159.19 15,585,386 -2.02(-1.25%)
Aug 30, 2023 162.56 163.27 161.16 161.21 10,094,538 -0.57(-0.35%)
Aug 29, 2023 162.33 163.12 160.26 161.78 12,399,507 +0.02(+0.01%)
Aug 28, 2023 162.46 163.65 160.65 161.76 18,746,932 -1.93(-1.18%)
Aug 25, 2023 161.77 165.19 161.53 163.69 18,470,334 +2.31(+1.43%)
Aug 24, 2023 160.34 162.92 160.17 161.37 72,798,888 +0.55(+0.34%)
Aug 23, 2023 162.16 162.75 159.79 160.82 123,997,712 -1.46(-0.90%)
Aug 22, 2023 163.10 164.06 161.69 162.28 58,144,492 -1.30(-0.79%)
Aug 21, 2023 165.87 166.03 162.22 163.58 156,834,912 -5.02(-2.98%)
Aug 18, 2023 169.27 170.07 167.45 168.61 51,506,128 -1.49(-0.87%)
Aug 17, 2023 168.97 171.44 168.87 170.09 74,327,512 +1.58(+0.94%)
Aug 16, 2023 168.65 170.80 168.25 168.51 89,199,176 -0.54(-0.32%)
Aug 15, 2023 168.91 170.63 168.26 169.05 91,065,952 -0.49(-0.29%)
Aug 14, 2023 169.61 171.65 167.88 169.53 71,267,808 -0.40(-0.24%)
Aug 11, 2023 168.60 170.03 167.76 169.94 46,966,800 +1.64(+0.98%)
Aug 10, 2023 170.08 172.01 167.78 168.29 49,343,812 -0.88(-0.52%)
Aug 09, 2023 169.10 170.33 168.18 169.17 44,226,408 -0.11(-0.06%)
Aug 08, 2023 169.09 169.64 167.53 169.28 28,838,948 +0.08(+0.05%)
Aug 07, 2023 165.67 169.44 165.55 169.20 18,144,962 +3.97(+2.40%)
Aug 04, 2023 166.50 168.79 164.11 165.23 24,063,264 -1.56(-0.94%)
Aug 03, 2023 166.12 167.46 165.85 166.80 17,826,456 +0.71(+0.43%)
Aug 02, 2023 165.05 167.38 165.05 166.08 14,934,618 +1.00(+0.60%)
Aug 01, 2023 162.62 165.28 162.32 165.09 16,175,508 +1.33(+0.81%)
Jul 31, 2023 165.87 166.39 162.96 163.76 23,149,900 -6.79(-3.98%)
Jul 28, 2023 170.08 171.41 169.33 170.55 14,771,292 +0.77(+0.45%)
Jul 27, 2023 168.30 170.37 168.17 169.78 12,732,778 +0.95(+0.56%)
Jul 26, 2023 168.13 169.94 167.54 168.83 14,616,671 +0.32(+0.19%)
Jul 25, 2023 166.61 168.79 165.93 168.51 14,124,199 +1.28(+0.77%)
Jul 24, 2023 167.64 169.91 167.14 167.23 15,657,872 +0.87(+0.52%)
Jul 21, 2023 164.39 166.97 164.39 166.36 12,358,330 +1.77(+1.07%)
Jul 20, 2023 158.29 165.33 157.67 164.59 22,395,064 +9.42(+6.07%)
Jul 19, 2023 154.35 156.80 153.79 155.17 7,693,469 -0.31(-0.20%)
Jul 18, 2023 155.49 157.27 154.63 155.48 6,471,927 -0.01(-0.01%)
Jul 17, 2023 156.15 156.27 154.59 155.49 5,614,132 -0.78(-0.50%)
Jul 14, 2023 155.60 156.62 155.40 156.27 5,485,773 +1.04(+0.67%)
Jul 13, 2023 154.44 155.55 153.87 155.23 6,549,196 +0.71(+0.46%)
Jul 12, 2023 155.36 155.36 154.32 154.52 7,102,232 -0.54(-0.35%)
Jul 11, 2023 155.55 156.69 154.05 155.06 6,759,091 -0.86(-0.55%)
Jul 10, 2023 155.84 156.69 155.42 155.92 5,920,319 +0.25(+0.16%)
Jul 07, 2023 156.86 157.41 155.62 155.66 7,183,989 -2.30(-1.45%)
Jul 06, 2023 158.60 158.71 157.38 157.96 6,479,241 -1.18(-0.74%)
Jul 05, 2023 159.32 160.23 159.07 159.14 7,391,166 -0.53(-0.33%)
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.