Johnson & Johnson (NY: JNJ )

178.74 +0.74 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 130.71 132.23 129.25 131.86 8,252,396 +1.49(+1.14%)
Jun 29, 2020 130.09 130.99 129.38 130.37 5,662,003 +1.15(+0.89%)
Jun 26, 2020 130.83 130.90 128.48 129.22 13,704,204 -1.74(-1.33%)
Jun 25, 2020 131.81 131.81 128.96 130.96 7,913,656 -0.14(-0.11%)
Jun 24, 2020 133.32 133.32 130.07 131.10 8,757,025 -2.85(-2.13%)
Jun 23, 2020 134.78 135.10 133.78 133.95 6,315,182 -0.50(-0.37%)
Jun 22, 2020 134.52 134.70 133.17 134.45 5,636,115 -0.41(-0.31%)
Jun 19, 2020 136.70 136.78 134.32 134.86 13,004,900 +0.39(+0.29%)
Jun 18, 2020 133.63 135.13 133.02 134.47 5,114,786 -0.57(-0.42%)
Jun 17, 2020 135.87 136.35 134.52 135.04 5,435,266 -0.41(-0.30%)
Jun 16, 2020 135.10 136.35 133.87 135.45 8,083,938 +3.01(+2.27%)
Jun 15, 2020 132.21 133.52 130.70 132.44 9,229,016 -0.84(-0.63%)
Jun 12, 2020 133.93 134.75 131.53 133.29 9,265,005 +1.20(+0.91%)
Jun 11, 2020 139.32 139.87 131.97 132.09 12,702,165 -6.50(-4.69%)
Jun 10, 2020 137.46 140.68 137.46 138.58 10,804,256 +1.72(+1.26%)
Jun 09, 2020 139.01 140.02 136.57 136.86 8,795,248 -0.76(-0.55%)
Jun 08, 2020 136.78 138.41 136.65 137.62 8,057,364 -0.50(-0.36%)
Jun 05, 2020 138.48 140.31 137.46 138.12 10,372,138 +0.53(+0.39%)
Jun 04, 2020 137.65 139.12 136.50 137.58 8,713,422 -1.80(-1.29%)
Jun 03, 2020 139.26 139.84 137.32 139.38 6,759,964 +0.38(+0.27%)
Jun 02, 2020 137.89 139.10 137.01 139.01 6,478,346 +0.99(+0.72%)
Jun 01, 2020 138.11 139.09 136.91 138.01 6,550,773 -1.46(-1.05%)
May 29, 2020 138.73 140.04 136.27 139.47 9,070,795 +1.67(+1.21%)
May 28, 2020 136.91 138.88 136.72 137.81 6,601,567 +1.95(+1.44%)
May 27, 2020 135.32 136.19 134.09 135.86 8,476,906 +0.31(+0.23%)
May 26, 2020 137.07 137.31 135.30 135.55 7,542,057 +0.18(+0.13%)
May 22, 2020 135.56 137.16 135.08 135.37 6,549,163 -1.25(-0.91%)
May 21, 2020 138.28 138.28 135.79 136.62 6,964,573 -0.90(-0.66%)
May 20, 2020 139.45 140.04 137.14 137.52 6,133,081 -1.25(-0.90%)
May 19, 2020 139.77 140.70 138.19 138.77 6,557,844 -1.40(-1.00%)
May 18, 2020 142.00 143.05 140.11 140.16 7,934,733 +0.08(+0.05%)
May 15, 2020 137.69 140.13 135.64 140.09 11,104,483 +2.61(+1.90%)
May 14, 2020 135.39 137.59 134.33 137.48 7,378,109 +0.47(+0.35%)
May 13, 2020 136.03 138.70 135.96 137.01 7,484,030 -0.01(-0.01%)
May 12, 2020 139.77 140.00 136.91 137.02 7,556,965 -1.83(-1.32%)
May 11, 2020 138.24 139.77 137.93 138.85 6,322,078 +0.38(+0.28%)
May 08, 2020 138.67 138.91 137.71 138.47 5,060,613 +1.03(+0.75%)
May 07, 2020 139.09 139.24 137.01 137.44 5,982,356 -0.46(-0.33%)
May 06, 2020 139.68 139.98 137.85 137.89 6,648,465 -1.32(-0.95%)
May 05, 2020 138.75 140.41 138.41 139.21 7,046,951 +1.14(+0.83%)
May 04, 2020 138.53 138.82 136.97 138.07 7,729,898 -0.02(-0.01%)
May 01, 2020 139.32 139.37 136.69 138.09 7,848,976 -1.63(-1.17%)
Apr 30, 2020 138.25 140.08 137.03 139.72 15,924,925 -0.19(-0.13%)
Apr 29, 2020 140.96 141.20 138.90 139.90 9,968,307 -1.07(-0.76%)
Apr 28, 2020 140.84 142.56 140.33 140.97 9,190,144 -2.70(-1.88%)
Apr 27, 2020 144.16 145.31 143.40 143.67 9,581,931 -0.53(-0.37%)
Apr 24, 2020 144.87 145.54 143.07 144.20 9,293,577 -0.61(-0.42%)
Apr 23, 2020 143.64 146.20 143.12 144.81 11,452,107 +2.35(+1.65%)
Apr 22, 2020 142.29 144.34 141.29 142.46 12,368,144 +3.08(+2.21%)
Apr 21, 2020 139.79 141.21 138.35 139.38 10,685,865 -1.85(-1.31%)
Apr 20, 2020 140.54 142.47 139.76 141.23 13,128,784 -0.33(-0.23%)
Apr 17, 2020 141.53 141.82 139.31 141.56 11,726,911 +2.19(+1.57%)
Apr 16, 2020 138.10 140.31 136.36 139.37 13,061,133 +1.87(+1.36%)
Apr 15, 2020 136.19 137.73 133.66 137.50 12,844,843 +1.52(+1.12%)
Apr 14, 2020 135.41 137.28 134.14 135.98 14,855,302 +5.83(+4.48%)
Apr 13, 2020 130.37 131.75 128.35 130.15 8,750,332 -1.36(-1.03%)
Apr 09, 2020 134.10 135.41 130.63 131.51 11,949,422 -1.89(-1.42%)
Apr 08, 2020 128.27 134.21 127.85 133.40 11,551,471 +5.38(+4.20%)
Apr 07, 2020 130.24 132.26 127.81 128.02 12,414,896 -2.12(-1.63%)
Apr 06, 2020 127.58 131.27 126.21 130.14 16,100,027 +5.20(+4.17%)
Apr 03, 2020 123.27 125.51 122.53 124.94 10,815,283 +0.95(+0.77%)
Apr 02, 2020 120.23 124.78 118.47 123.99 12,450,205 +4.04(+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.