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 (%)
Mar 31, 2020 121.10 121.75 116.67 117.64 17,540,654 -1.69(-1.41%)
Mar 30, 2020 115.24 120.20 114.38 119.32 24,212,034 +8.84(+8.00%)
Mar 27, 2020 109.13 114.49 108.17 110.49 13,524,943 -3.06(-2.69%)
Mar 26, 2020 108.16 114.02 107.99 113.55 16,795,410 +6.43(+6.00%)
Mar 25, 2020 106.67 111.20 104.69 107.11 15,589,039 +0.20(+0.19%)
Mar 24, 2020 106.54 107.34 102.14 106.92 19,621,288 +7.21(+7.23%)
Mar 23, 2020 104.96 106.36 97.93 99.70 23,197,896 -7.85(-7.30%)
Mar 20, 2020 113.78 114.33 105.97 107.55 22,054,556 -6.42(-5.64%)
Mar 19, 2020 121.10 121.10 113.17 113.98 20,598,846 -7.10(-5.86%)
Mar 18, 2020 117.54 121.71 115.47 121.07 19,529,840 -1.46(-1.19%)
Mar 17, 2020 115.32 122.70 114.66 122.53 21,079,350 +8.49(+7.44%)
Mar 16, 2020 110.85 120.00 109.83 114.05 21,041,938 -6.42(-5.33%)
Mar 13, 2020 116.01 121.04 111.82 120.47 22,387,854 +7.97(+7.08%)
Mar 12, 2020 114.21 120.00 111.69 112.50 24,008,586 -5.73(-4.85%)
Mar 11, 2020 123.88 124.47 117.97 118.24 19,803,376 -8.83(-6.95%)
Mar 10, 2020 125.57 127.34 120.42 127.06 14,154,444 +4.66(+3.81%)
Mar 09, 2020 122.30 125.31 121.02 122.40 15,434,004 -5.02(-3.94%)
Mar 06, 2020 124.23 128.29 123.27 127.42 13,642,879 +0.02(+0.01%)
Mar 05, 2020 126.31 128.00 125.45 127.40 12,638,877 -1.32(-1.02%)
Mar 04, 2020 123.51 128.86 123.03 128.72 11,771,738 +7.08(+5.82%)
Mar 03, 2020 125.59 126.48 119.40 121.64 15,226,960 -3.97(-3.16%)
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.