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 (%)
Feb 28, 2020 121.43 123.16 117.36 120.64 22,099,590 -4.16(-3.33%)
Feb 27, 2020 127.89 129.87 124.65 124.80 14,005,898 -4.09(-3.17%)
Feb 26, 2020 130.39 131.17 128.81 128.90 11,251,608 -1.09(-0.84%)
Feb 25, 2020 130.97 131.65 129.03 129.99 11,736,785 -0.91(-0.69%)
Feb 24, 2020 131.43 133.67 130.30 130.90 11,803,091 -2.75(-2.06%)
Feb 21, 2020 132.01 133.93 131.52 133.65 8,724,119 +1.39(+1.05%)
Feb 20, 2020 132.47 133.16 131.39 132.26 8,373,986 -0.51(-0.38%)
Feb 19, 2020 133.01 133.50 132.45 132.77 6,860,109 -0.18(-0.13%)
Feb 18, 2020 134.13 134.37 132.87 132.94 8,111,488 -0.88(-0.66%)
Feb 14, 2020 134.21 134.28 132.95 133.83 6,412,846 +0.04(+0.03%)
Feb 13, 2020 133.85 134.64 133.60 133.79 6,147,769 -0.89(-0.66%)
Feb 12, 2020 135.38 135.63 134.53 134.68 5,796,142 -0.80(-0.59%)
Feb 11, 2020 135.75 135.83 135.09 135.49 4,167,906 +0.12(+0.09%)
Feb 10, 2020 135.21 135.41 134.50 135.37 5,424,684 -0.03(-0.02%)
Feb 07, 2020 136.69 136.79 135.09 135.40 6,394,561 -1.46(-1.07%)
Feb 06, 2020 137.50 137.72 136.16 136.86 6,956,560 -0.41(-0.30%)
Feb 05, 2020 135.25 137.30 134.88 137.27 6,708,362 +2.13(+1.58%)
Feb 04, 2020 135.04 136.16 134.78 135.14 7,338,263 +1.27(+0.95%)
Feb 03, 2020 133.19 134.15 133.03 133.86 6,467,426 +1.16(+0.87%)
Jan 31, 2020 133.49 133.71 132.50 132.71 9,705,818 -1.33(-0.99%)
Jan 30, 2020 133.74 134.17 132.87 134.03 7,258,201 -0.16(-0.12%)
Jan 29, 2020 133.22 134.77 132.94 134.19 7,054,681 +0.93(+0.70%)
Jan 28, 2020 132.34 134.22 132.06 133.27 8,230,265 +0.67(+0.50%)
Jan 27, 2020 131.50 133.23 131.04 132.60 8,510,213 +0.38(+0.29%)
Jan 24, 2020 132.45 132.77 131.87 132.22 10,154,543 -0.19(-0.14%)
Jan 23, 2020 131.97 132.62 130.82 132.40 9,728,294 +0.25(+0.19%)
Jan 22, 2020 130.77 132.98 130.15 132.15 11,560,098 -0.91(-0.68%)
Jan 21, 2020 132.45 133.86 132.38 133.06 10,693,002 +0.09(+0.07%)
Jan 17, 2020 132.29 133.19 131.87 132.97 10,190,329 +0.86(+0.65%)
Jan 16, 2020 131.41 132.68 130.32 132.11 7,264,876 +1.06(+0.81%)
Jan 15, 2020 130.50 131.39 130.36 131.05 5,564,474 +0.44(+0.33%)
Jan 14, 2020 129.30 130.69 129.01 130.61 7,894,739 +0.73(+0.56%)
Jan 13, 2020 129.68 129.96 129.00 129.88 5,152,767 +0.57(+0.44%)
Jan 10, 2020 129.92 130.31 129.17 129.31 5,656,856 -0.30(-0.23%)
Jan 09, 2020 129.93 130.17 129.25 129.60 6,857,356 +0.38(+0.30%)
Jan 08, 2020 129.14 130.13 128.10 129.22 7,410,429 -0.02(-0.01%)
Jan 07, 2020 128.37 129.66 126.03 129.24 8,286,158 +0.78(+0.61%)
Jan 06, 2020 128.36 128.54 127.34 128.45 8,673,026 -0.16(-0.12%)
Jan 03, 2020 127.92 129.59 127.47 128.61 6,454,241 -1.51(-1.16%)
Jan 02, 2020 130.03 130.16 129.33 130.12 6,480,673 +0.09(+0.07%)
Dec 31, 2019 129.34 130.16 129.06 130.03 4,975,355 +0.51(+0.39%)
Dec 30, 2019 129.95 130.32 129.28 129.52 3,279,452 -0.40(-0.31%)
Dec 27, 2019 130.32 130.64 129.74 129.92 3,850,736 -0.07(-0.05%)
Dec 26, 2019 130.12 130.31 129.40 130.00 3,387,035 -0.09(-0.07%)
Dec 24, 2019 130.15 130.16 129.49 130.08 4,755,255 -0.45(-0.35%)
Dec 23, 2019 129.91 130.82 129.56 130.54 7,357,573 +0.34(+0.26%)
Dec 20, 2019 130.93 131.79 129.08 130.20 16,303,203 +0.77(+0.59%)
Dec 19, 2019 128.27 130.04 128.02 129.43 10,561,573 +1.79(+1.40%)
Dec 18, 2019 128.11 128.26 127.24 127.64 8,805,352 -0.33(-0.26%)
Dec 17, 2019 127.47 128.41 127.04 127.97 12,027,724 +1.58(+1.25%)
Dec 16, 2019 126.34 127.34 126.13 126.39 6,005,177 +0.37(+0.29%)
Dec 13, 2019 125.78 126.40 125.07 126.03 4,775,784 +0.04(+0.03%)
Dec 12, 2019 125.97 126.63 125.45 125.99 5,623,012 +0.32(+0.25%)
Dec 11, 2019 125.63 126.56 125.36 125.67 7,439,356 +0.88(+0.71%)
Dec 10, 2019 125.51 125.69 124.72 124.79 5,957,207 -0.45(-0.36%)
Dec 09, 2019 125.15 125.52 124.85 125.24 4,757,593 +0.11(+0.09%)
Dec 06, 2019 124.32 126.21 124.32 125.14 7,449,402 +0.73(+0.59%)
Dec 05, 2019 124.22 124.57 122.97 124.41 6,139,622 +0.16(+0.13%)
Dec 04, 2019 123.46 124.57 123.05 124.25 8,141,291 +1.98(+1.62%)
Dec 03, 2019 122.04 122.53 121.38 122.27 7,196,689 -0.18(-0.15%)
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.