Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 136.97 138.22 136.31 137.34 7,106,875 -0.21(-0.15%)
Aug 28, 2020 136.74 137.60 135.99 137.54 6,026,970 +0.59(+0.43%)
Aug 27, 2020 136.45 137.21 135.98 136.95 6,227,634 +0.61(+0.45%)
Aug 26, 2020 135.95 136.66 134.86 136.34 8,944,400 +0.21(+0.16%)
Aug 25, 2020 136.78 137.03 135.66 136.13 4,314,767 -0.08(-0.06%)
Aug 24, 2020 136.74 136.88 134.60 136.21 6,018,079 +0.36(+0.26%)
Aug 21, 2020 134.98 136.65 133.92 135.85 7,559,343 +1.19(+0.89%)
Aug 20, 2020 133.18 134.80 132.99 134.66 5,479,560 +0.92(+0.68%)
Aug 19, 2020 133.03 134.80 132.79 133.75 8,788,415 +0.27(+0.20%)
Aug 18, 2020 132.74 133.49 132.13 133.48 4,860,351 +0.98(+0.74%)
Aug 17, 2020 131.90 133.60 131.82 132.50 4,842,327 +0.67(+0.51%)
Aug 14, 2020 131.27 132.81 131.25 131.83 4,767,782 +0.21(+0.16%)
Aug 13, 2020 132.10 132.68 131.20 131.62 5,796,266 -1.48(-1.11%)
Aug 12, 2020 131.21 133.61 131.17 133.10 5,911,878 +2.39(+1.83%)
Aug 11, 2020 132.63 132.71 130.17 130.70 7,182,877 -0.94(-0.72%)
Aug 10, 2020 132.38 132.52 131.37 131.65 4,606,424 -0.51(-0.38%)
Aug 07, 2020 131.18 132.20 130.86 132.15 4,087,377 +0.93(+0.71%)
Aug 06, 2020 131.98 132.73 130.29 131.22 5,439,404 -0.76(-0.57%)
Aug 05, 2020 132.60 132.78 131.44 131.98 6,173,545 +1.18(+0.90%)
Aug 04, 2020 130.72 130.93 129.68 130.79 4,679,235 -0.25(-0.19%)
Aug 03, 2020 130.19 131.43 129.97 131.04 4,587,189 +1.41(+1.09%)
Jul 31, 2020 130.43 131.13 128.03 129.63 9,285,600 -0.96(-0.74%)
Jul 30, 2020 131.12 131.18 129.97 130.59 6,656,324 +0.27(+0.20%)
Jul 29, 2020 130.19 131.15 129.90 130.32 5,047,160 -0.26(-0.20%)
Jul 28, 2020 131.09 131.61 130.51 130.58 5,444,719 -0.31(-0.24%)
Jul 27, 2020 131.06 132.44 130.61 130.89 6,381,179 -0.84(-0.63%)
Jul 24, 2020 133.84 133.93 130.76 131.73 6,078,554 -1.32(-1.00%)
Jul 23, 2020 133.59 134.15 132.76 133.05 7,381,567 -0.36(-0.27%)
Jul 22, 2020 133.34 133.75 131.49 133.41 6,645,463 +0.24(+0.18%)
Jul 21, 2020 133.04 134.88 132.95 133.17 6,271,180 +0.12(+0.09%)
Jul 20, 2020 133.60 133.68 132.00 133.04 6,961,374 +0.22(+0.17%)
Jul 17, 2020 133.40 133.91 132.23 132.82 8,370,522 +0.09(+0.07%)
Jul 16, 2020 132.22 132.81 130.45 132.73 10,450,475 +0.88(+0.67%)
Jul 15, 2020 133.16 133.59 131.82 131.85 9,562,175 +0.30(+0.23%)
Jul 14, 2020 129.24 131.97 129.18 131.55 8,372,249 +2.41(+1.87%)
Jul 13, 2020 127.72 130.41 127.42 129.14 7,816,487 +2.53(+2.00%)
Jul 10, 2020 126.95 127.06 125.77 126.61 4,815,346 -0.11(-0.08%)
Jul 09, 2020 126.96 128.44 125.02 126.72 6,451,801 -0.69(-0.54%)
Jul 08, 2020 127.06 127.52 126.02 127.41 7,036,278 +0.37(+0.29%)
Jul 07, 2020 125.74 128.04 125.60 127.04 6,321,901 -0.11(-0.09%)
Jul 06, 2020 126.44 127.86 126.18 127.16 6,919,956 +1.79(+1.43%)
Jul 02, 2020 125.62 126.14 124.80 125.37 5,793,393 +0.52(+0.42%)
Jul 01, 2020 125.12 125.74 124.56 124.84 6,943,394 -0.22(-0.18%)
Jun 30, 2020 123.97 125.41 122.58 125.07 8,700,808 +1.41(+1.14%)
Jun 29, 2020 123.39 124.24 122.71 123.65 5,969,660 +1.09(+0.89%)
Jun 26, 2020 124.09 124.15 121.86 122.56 14,448,851 -1.65(-1.33%)
Jun 25, 2020 125.01 125.01 122.32 124.21 8,343,662 -0.13(-0.11%)
Jun 24, 2020 126.45 126.45 123.37 124.34 9,232,856 -2.70(-2.13%)
Jun 23, 2020 127.83 128.13 126.89 127.05 6,658,331 -0.47(-0.37%)
Jun 22, 2020 127.59 127.76 126.31 127.52 5,942,365 -0.39(-0.31%)
Jun 19, 2020 129.65 129.73 127.40 127.91 13,711,549 +0.37(+0.29%)
Jun 18, 2020 126.75 128.17 126.17 127.54 5,392,709 -0.54(-0.42%)
Jun 17, 2020 128.86 129.32 127.59 128.08 5,730,603 -0.39(-0.31%)
Jun 16, 2020 128.14 129.32 126.97 128.47 8,523,196 +2.86(+2.27%)
Jun 15, 2020 125.39 126.64 123.96 125.62 9,730,494 -0.80(-0.63%)
Jun 12, 2020 127.03 127.80 124.75 126.42 9,768,439 +1.14(+0.91%)
Jun 11, 2020 132.14 132.66 125.17 125.28 13,392,364 -6.16(-4.69%)
Jun 10, 2020 130.38 133.43 130.38 131.44 11,391,329 +1.64(+1.26%)
Jun 09, 2020 131.84 132.80 129.53 129.81 9,273,156 -0.72(-0.55%)
Jun 08, 2020 129.73 131.27 129.61 130.53 8,495,178 -0.47(-0.36%)
Jun 05, 2020 131.34 133.08 130.38 131.00 10,935,731 +0.51(+0.39%)
Jun 04, 2020 130.55 131.95 129.47 130.49 9,186,884 -1.71(-1.29%)
Jun 03, 2020 132.08 132.63 130.24 132.20 7,127,281 +0.36(+0.27%)
Jun 02, 2020 130.78 131.93 129.95 131.84 6,830,361 +0.94(+0.72%)
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.