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 (%)
Dec 31, 2020 144.10 144.10 144.10 5,910,866 +1.22(+0.85%)
Dec 30, 2020 141.69 143.19 141.56 142.89 5,910,866 +1.75(+1.24%)
Dec 29, 2020 141.11 141.86 140.83 141.14 5,691,540 +0.87(+0.62%)
Dec 28, 2020 140.39 140.89 139.45 140.27 4,209,135 +0.66(+0.47%)
Dec 24, 2020 139.04 140.13 139.01 139.61 2,309,731 +0.49(+0.35%)
Dec 23, 2020 139.91 140.64 139.09 139.12 5,030,152 -0.71(-0.51%)
Dec 22, 2020 139.54 140.92 139.05 139.84 5,132,454 -0.27(-0.20%)
Dec 21, 2020 139.19 140.47 137.39 140.11 8,615,432 -1.37(-0.96%)
Dec 18, 2020 140.69 142.02 138.88 141.48 18,715,932 +0.81(+0.58%)
Dec 17, 2020 137.43 140.90 137.31 140.66 10,832,599 +3.62(+2.64%)
Dec 16, 2020 137.53 138.19 136.94 137.04 9,265,980 -0.82(-0.60%)
Dec 15, 2020 137.35 138.03 136.92 137.87 8,313,978 +1.37(+1.01%)
Dec 14, 2020 140.32 140.53 136.42 136.50 9,331,963 -3.55(-2.54%)
Dec 11, 2020 138.75 140.47 138.47 140.05 6,523,470 +0.64(+0.46%)
Dec 10, 2020 139.93 140.08 138.88 139.41 8,072,337 -0.78(-0.56%)
Dec 09, 2020 139.94 140.55 138.96 140.19 9,209,891 +1.42(+1.02%)
Dec 08, 2020 137.35 139.31 136.94 138.77 9,104,776 +2.36(+1.73%)
Dec 07, 2020 136.75 137.26 135.98 136.40 7,243,339 -1.19(-0.86%)
Dec 04, 2020 137.16 137.63 136.68 137.59 7,368,554 +1.16(+0.85%)
Dec 03, 2020 135.55 136.96 135.23 136.43 7,979,116 +0.79(+0.58%)
Dec 02, 2020 135.38 137.08 135.24 135.64 8,456,104 +0.63(+0.47%)
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.