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 (%)
Jun 30, 2020 125.90 127.37 124.49 127.01 8,567,376 +1.44(+1.14%)
Jun 29, 2020 125.31 126.17 124.62 125.58 5,878,112 +1.11(+0.89%)
Jun 26, 2020 126.02 126.08 123.75 124.47 14,227,270 -1.68(-1.33%)
Jun 25, 2020 126.96 126.96 124.22 126.15 8,215,707 -0.14(-0.11%)
Jun 24, 2020 128.42 128.42 125.29 126.28 9,091,265 -2.74(-2.13%)
Jun 23, 2020 129.82 130.13 128.87 129.03 6,556,222 -0.48(-0.37%)
Jun 22, 2020 129.58 129.75 128.28 129.51 5,851,236 -0.40(-0.31%)
Jun 19, 2020 131.67 131.75 129.38 129.90 13,501,275 +0.38(+0.29%)
Jun 18, 2020 128.72 130.16 128.13 129.52 5,310,009 -0.55(-0.42%)
Jun 17, 2020 130.87 131.34 129.58 130.07 5,642,721 -0.40(-0.31%)
Jun 16, 2020 130.14 131.34 128.95 130.47 8,392,488 +2.90(+2.27%)
Jun 15, 2020 127.35 128.61 125.89 127.57 9,581,271 -0.81(-0.63%)
Jun 12, 2020 129.01 129.79 126.70 128.39 9,618,634 +1.16(+0.91%)
Jun 11, 2020 134.19 134.73 127.12 127.23 13,186,984 -6.26(-4.69%)
Jun 10, 2020 132.41 135.50 132.41 133.49 11,216,636 +1.66(+1.26%)
Jun 09, 2020 133.90 134.87 131.55 131.83 9,130,947 -0.73(-0.55%)
Jun 08, 2020 131.75 133.32 131.63 132.56 8,364,900 -0.48(-0.36%)
Jun 05, 2020 133.39 135.15 132.41 133.04 10,768,025 +0.52(+0.39%)
Jun 04, 2020 132.59 134.00 131.48 132.52 9,045,998 -1.73(-1.29%)
Jun 03, 2020 134.14 134.70 132.27 134.26 7,017,980 +0.36(+0.27%)
Jun 02, 2020 132.82 133.99 131.97 133.90 6,725,613 +0.96(+0.72%)
Jun 01, 2020 133.03 133.98 131.87 132.94 6,800,805 -1.41(-1.05%)
May 29, 2020 133.63 134.89 131.26 134.35 9,417,012 +1.61(+1.21%)
May 28, 2020 131.88 133.77 131.69 132.74 6,853,538 +1.88(+1.44%)
May 27, 2020 130.35 131.19 129.16 130.86 8,800,455 +0.30(+0.23%)
May 26, 2020 132.03 132.26 130.33 130.56 7,829,924 +0.17(+0.13%)
May 22, 2020 130.57 132.12 130.11 130.39 6,799,133 -1.20(-0.91%)
May 21, 2020 133.20 133.20 130.79 131.59 7,230,398 -0.87(-0.66%)
May 20, 2020 134.32 134.89 132.09 132.46 6,367,170 -1.20(-0.90%)
May 19, 2020 134.63 135.53 133.11 133.66 6,808,146 -1.35(-1.00%)
May 18, 2020 136.78 137.79 134.96 135.01 8,237,588 +0.07(+0.05%)
May 15, 2020 132.63 134.97 130.65 134.94 11,528,321 +2.51(+1.90%)
May 14, 2020 130.41 132.53 129.40 132.43 7,659,719 +0.46(+0.35%)
May 13, 2020 131.03 133.60 130.97 131.97 7,769,682 -0.01(-0.01%)
May 12, 2020 134.63 134.85 131.88 131.98 7,845,401 -1.77(-1.32%)
May 11, 2020 133.15 134.63 132.86 133.75 6,563,381 +0.37(+0.28%)
May 08, 2020 133.57 133.81 132.65 133.38 5,253,768 +1.00(+0.75%)
May 07, 2020 133.98 134.12 131.97 132.38 6,210,692 -0.44(-0.33%)
May 06, 2020 134.54 134.83 132.78 132.82 6,902,225 -1.27(-0.95%)
May 05, 2020 133.65 135.24 133.32 134.09 7,315,921 +1.10(+0.83%)
May 04, 2020 133.44 133.72 131.93 132.99 8,024,935 -0.02(-0.01%)
May 01, 2020 134.20 134.25 131.66 133.01 8,148,558 -1.57(-1.17%)
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%)
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.