Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 151.11 153.97 150.78 153.50 12,575,911 +2.53(+1.68%)
Nov 29, 2023 150.19 151.05 149.93 150.96 5,085,082 +0.48(+0.32%)
Nov 28, 2023 150.26 150.67 149.70 150.49 5,953,836 +0.35(+0.23%)
Nov 27, 2023 151.14 151.17 149.83 150.14 6,498,244 -1.21(-0.80%)
Nov 24, 2023 149.72 151.53 149.72 151.35 3,376,897 +1.67(+1.11%)
Nov 22, 2023 150.49 150.89 149.26 149.68 4,670,701 -0.30(-0.20%)
Nov 21, 2023 148.97 150.15 148.48 149.98 5,960,775 +1.20(+0.81%)
Nov 20, 2023 146.79 149.27 146.43 148.78 8,919,056 +1.30(+0.88%)
Nov 17, 2023 148.23 148.46 146.77 147.48 7,338,702 -0.31(-0.21%)
Nov 16, 2023 147.19 147.85 146.35 147.78 6,982,672 +1.28(+0.87%)
Nov 15, 2023 145.08 147.12 145.00 146.50 6,834,147 +1.12(+0.77%)
Nov 14, 2023 145.36 146.25 144.70 145.38 6,816,765 +0.03(+0.02%)
Nov 13, 2023 144.98 145.62 144.39 145.35 5,981,570 +0.38(+0.26%)
Nov 10, 2023 145.96 146.21 143.39 144.98 7,040,173 -0.17(-0.12%)
Nov 09, 2023 148.18 148.18 144.99 145.15 7,082,037 -2.89(-1.95%)
Nov 08, 2023 149.02 149.47 148.02 148.03 5,545,518 -0.54(-0.36%)
Nov 07, 2023 149.59 149.90 148.36 148.57 4,916,195 -0.79(-0.53%)
Nov 06, 2023 149.44 150.07 149.04 149.36 4,926,825 +0.35(+0.24%)
Nov 03, 2023 148.88 149.92 147.83 149.01 5,003,930 +1.08(+0.73%)
Nov 02, 2023 145.43 148.08 145.26 147.92 5,432,860 +1.53(+1.04%)
Nov 01, 2023 146.89 147.45 146.17 146.40 5,821,297 +0.34(+0.24%)
Oct 31, 2023 145.26 146.25 144.38 146.05 7,695,622 +1.29(+0.89%)
Oct 30, 2023 143.84 144.97 143.75 144.76 8,333,999 +1.41(+0.98%)
Oct 27, 2023 146.20 146.37 142.72 143.35 11,564,071 -3.35(-2.28%)
Oct 26, 2023 149.63 149.63 146.58 146.70 7,730,316 -2.53(-1.70%)
Oct 25, 2023 148.91 149.82 147.91 149.23 5,972,252 +0.34(+0.22%)
Oct 24, 2023 148.43 149.62 147.81 148.90 6,251,647 -0.16(-0.11%)
Oct 23, 2023 150.50 151.13 148.88 149.06 5,965,683 -1.58(-1.05%)
Oct 20, 2023 150.38 151.50 149.98 150.64 7,319,884 +0.67(+0.45%)
Oct 19, 2023 149.33 150.75 147.84 149.97 7,854,395 -0.40(-0.27%)
Oct 18, 2023 153.01 153.54 149.71 150.38 9,239,718 -3.31(-2.15%)
Oct 17, 2023 153.57 156.50 152.22 153.68 12,435,434 -1.42(-0.91%)
Oct 16, 2023 155.39 155.81 154.42 155.10 6,505,350 +0.67(+0.43%)
Oct 13, 2023 154.31 154.93 153.64 154.43 5,444,307 +0.51(+0.33%)
Oct 12, 2023 153.52 154.15 152.68 153.92 5,883,070 +0.15(+0.10%)
Oct 11, 2023 156.02 156.60 153.63 153.77 7,031,315 -2.15(-1.38%)
Oct 10, 2023 155.94 156.81 155.47 155.92 5,356,063 -0.18(-0.11%)
Oct 09, 2023 154.76 156.43 154.67 156.09 4,483,320 +0.89(+0.57%)
Oct 06, 2023 154.66 155.86 154.18 155.21 5,893,102 +0.49(+0.32%)
Oct 05, 2023 153.86 155.60 153.66 154.72 6,089,462 +1.59(+1.04%)
Oct 04, 2023 153.17 153.53 152.19 153.12 5,032,905 +0.18(+0.12%)
Oct 03, 2023 152.29 153.10 151.52 152.94 5,830,808 +0.19(+0.12%)
Oct 02, 2023 153.02 153.02 150.96 152.76 7,374,024 -0.59(-0.38%)
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%)
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.