Johnson & Johnson (NY: JNJ )

163.72 USD +0.32 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 144.23 144.86 143.06 144.68 15,654,112 +0.68(+0.47%)
Nov 27, 2020 144.50 144.66 143.22 144.00 3,059,000 +0.32(+0.22%)
Nov 25, 2020 144.06 144.17 142.86 143.68 7,594,600 -0.19(-0.13%)
Nov 24, 2020 144.00 144.76 143.61 143.87 11,034,881 +0.00(+0.00%)
Nov 23, 2020 146.01 146.01 143.04 143.87 7,306,491 -2.49(-1.70%)
Nov 20, 2020 147.05 147.94 146.13 146.36 6,356,100 -0.78(-0.53%)
Nov 19, 2020 147.30 147.46 145.59 147.14 7,984,446 -0.23(-0.16%)
Nov 18, 2020 148.87 149.76 147.37 147.37 6,660,109 -1.98(-1.33%)
Nov 17, 2020 150.00 150.63 149.12 149.35 7,296,234 -1.50(-0.99%)
Nov 16, 2020 150.92 151.30 149.80 150.85 6,264,219 +0.95(+0.63%)
Nov 13, 2020 149.09 150.41 148.41 149.90 5,896,500 +1.60(+1.08%)
Nov 12, 2020 147.61 148.65 146.75 148.30 4,710,758 +0.50(+0.34%)
Nov 11, 2020 149.17 149.20 146.86 147.80 6,379,808 -0.48(-0.32%)
Nov 10, 2020 147.25 148.75 146.26 148.28 7,385,433 +2.20(+1.51%)
Nov 09, 2020 148.43 148.99 144.92 146.08 12,340,574 +3.83(+2.69%)
Nov 06, 2020 140.40 143.19 139.65 142.25 5,942,500 +2.49(+1.78%)
Nov 05, 2020 140.55 141.83 139.26 139.76 8,013,266 +0.36(+0.26%)
Nov 04, 2020 139.49 142.54 138.70 139.40 10,261,143 +0.90(+0.65%)
Nov 03, 2020 140.02 140.96 137.78 138.50 6,358,845 -0.19(-0.14%)
Nov 02, 2020 138.98 139.01 137.49 138.69 7,084,840 +1.58(+1.15%)
Oct 30, 2020 136.68 137.54 133.65 137.11 7,364,700 -0.08(-0.06%)
Oct 29, 2020 138.00 138.70 136.05 137.19 7,204,138 -1.17(-0.85%)
Oct 28, 2020 141.43 141.98 138.18 138.36 8,424,716 -4.79(-3.35%)
Oct 27, 2020 143.74 144.29 142.92 143.15 4,885,667 -0.82(-0.57%)
Oct 26, 2020 144.43 144.77 142.75 143.97 6,929,130 -1.27(-0.87%)
Oct 23, 2020 145.88 147.47 144.35 145.24 4,154,300 +0.16(+0.11%)
Oct 22, 2020 144.16 145.69 143.84 145.08 5,280,012 +1.15(+0.80%)
Oct 21, 2020 144.12 145.34 143.91 143.93 5,219,826 -0.62(-0.43%)
Oct 20, 2020 144.66 145.75 144.12 144.55 5,325,750 +0.23(+0.16%)
Oct 19, 2020 148.53 148.90 144.13 144.32 7,249,648 -3.78(-2.55%)
Oct 16, 2020 147.60 148.76 147.01 148.10 6,098,400 +0.91(+0.62%)
Oct 15, 2020 147.48 147.90 146.33 147.19 5,978,936 -0.91(-0.61%)
Oct 14, 2020 148.82 149.03 147.39 148.10 7,706,866 -0.26(-0.18%)
Oct 13, 2020 149.00 150.12 147.77 148.36 11,054,511 -3.48(-2.29%)
Oct 12, 2020 151.60 153.14 151.02 151.84 7,264,619 +0.87(+0.58%)
Oct 09, 2020 149.65 151.48 149.45 150.97 5,054,100 +2.08(+1.40%)
Oct 08, 2020 148.50 149.85 148.04 148.89 4,412,149 +1.01(+0.68%)
Oct 07, 2020 146.49 148.23 145.81 147.88 5,602,294 +1.62(+1.11%)
Oct 06, 2020 148.28 148.61 145.87 146.26 5,116,890 -1.97(-1.33%)
Oct 05, 2020 147.00 148.38 146.42 148.23 4,992,638 +1.99(+1.36%)
Oct 02, 2020 146.21 148.41 145.83 146.24 5,485,600 -1.08(-0.73%)
Oct 01, 2020 149.31 149.65 146.46 147.32 6,457,632 -1.56(-1.05%)
Sep 30, 2020 147.45 149.73 146.84 148.88 8,486,249 +1.82(+1.24%)
Sep 29, 2020 147.60 147.92 146.06 147.06 6,770,194 -0.05(-0.03%)
Sep 28, 2020 146.73 148.29 146.42 147.11 5,842,169 +1.45(+1.00%)
Sep 25, 2020 144.00 146.25 143.89 145.66 5,531,200 +0.99(+0.68%)
Sep 24, 2020 144.56 145.25 143.34 144.67 5,614,315 +0.23(+0.16%)
Sep 23, 2020 147.48 147.55 144.38 144.44 8,778,001 +0.23(+0.16%)
Sep 22, 2020 144.69 145.35 143.72 144.21 5,295,520 -0.89(-0.61%)
Sep 21, 2020 147.58 147.93 142.96 145.10 7,573,451 -4.08(-2.73%)
Sep 18, 2020 146.51 149.65 146.20 149.18 12,174,000 +2.01(+1.37%)
Sep 17, 2020 148.04 148.63 146.05 147.17 5,460,813 -1.23(-0.83%)
Sep 16, 2020 149.39 150.06 148.35 148.40 4,323,380 -0.49(-0.33%)
Sep 15, 2020 149.45 150.59 148.52 148.89 3,659,006 +0.54(+0.36%)
Sep 14, 2020 148.12 149.47 148.01 148.35 4,375,640 +0.57(+0.39%)
Sep 11, 2020 147.05 148.53 146.63 147.78 3,934,600 +0.87(+0.59%)
Sep 10, 2020 149.25 149.78 146.52 146.91 6,190,921 -2.79(-1.86%)
Sep 09, 2020 148.15 151.10 148.12 149.70 6,959,445 +2.44(+1.66%)
Sep 08, 2020 150.25 150.89 146.90 147.26 8,755,811 -1.33(-0.90%)
Sep 04, 2020 150.17 150.95 147.13 148.59 7,200,000 -0.96(-0.64%)
Sep 03, 2020 154.83 155.47 148.30 149.55 8,671,328 -4.28(-2.78%)
Sep 02, 2020 150.79 154.33 149.24 153.83 6,881,266 +2.31(+1.52%)
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.