Johnson & Johnson (NY: JNJ )

178.88 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 144.41 145.74 143.72 144.80 6,740,610 -0.22(-0.15%)
Aug 28, 2020 144.17 145.07 143.38 145.02 5,716,360 +0.62(+0.43%)
Aug 27, 2020 143.87 144.66 143.37 144.40 5,906,682 +0.64(+0.45%)
Aug 26, 2020 143.34 144.08 142.19 143.75 8,483,436 +0.23(+0.16%)
Aug 25, 2020 144.21 144.48 143.04 143.53 4,092,398 -0.08(-0.06%)
Aug 24, 2020 144.17 144.32 141.91 143.61 5,707,928 +0.38(+0.26%)
Aug 21, 2020 142.32 144.07 141.20 143.24 7,169,759 +1.26(+0.89%)
Aug 20, 2020 140.41 142.13 140.22 141.98 5,197,162 +0.97(+0.68%)
Aug 19, 2020 140.25 142.13 140.01 141.01 8,335,488 +0.28(+0.20%)
Aug 18, 2020 139.95 140.74 139.31 140.73 4,609,865 +1.03(+0.74%)
Aug 17, 2020 139.07 140.86 138.99 139.70 4,592,769 +0.70(+0.51%)
Aug 14, 2020 138.41 140.03 138.38 139.00 4,522,066 +0.23(+0.16%)
Aug 13, 2020 139.28 139.89 138.33 138.77 5,497,546 -1.56(-1.11%)
Aug 12, 2020 138.34 140.87 138.29 140.33 5,607,199 +2.52(+1.83%)
Aug 11, 2020 139.84 139.93 137.24 137.81 6,812,695 -0.99(-0.72%)
Aug 10, 2020 139.58 139.72 138.51 138.80 4,369,023 -0.53(-0.38%)
Aug 07, 2020 138.31 139.38 137.97 139.33 3,876,727 +0.98(+0.71%)
Aug 06, 2020 139.15 139.94 137.37 138.35 5,159,075 -0.80(-0.57%)
Aug 05, 2020 139.80 140.00 138.58 139.15 5,855,381 +1.25(+0.90%)
Aug 04, 2020 137.82 138.04 136.73 137.90 4,438,082 -0.26(-0.19%)
Aug 03, 2020 137.26 138.57 137.04 138.16 4,350,780 +1.49(+1.09%)
Jul 31, 2020 137.51 138.26 134.98 136.67 8,807,050 -1.01(-0.74%)
Jul 30, 2020 138.25 138.30 137.03 137.68 6,313,278 +0.28(+0.20%)
Jul 29, 2020 137.26 138.28 136.96 137.40 4,787,045 -0.27(-0.20%)
Jul 28, 2020 138.21 138.76 137.60 137.68 5,164,116 -0.33(-0.24%)
Jul 27, 2020 138.18 139.63 137.70 138.00 6,052,313 -0.88(-0.63%)
Jul 24, 2020 141.12 141.21 137.86 138.88 5,765,285 -1.40(-1.00%)
Jul 23, 2020 140.84 141.44 139.97 140.28 7,001,145 -0.38(-0.27%)
Jul 22, 2020 140.58 141.02 138.63 140.66 6,302,977 +0.25(+0.18%)
Jul 21, 2020 140.27 142.21 140.18 140.40 5,947,984 +0.13(+0.09%)
Jul 20, 2020 140.86 140.95 139.18 140.27 6,602,607 +0.23(+0.17%)
Jul 17, 2020 140.65 141.19 139.42 140.04 7,939,132 +0.09(+0.07%)
Jul 16, 2020 139.41 140.03 137.53 139.94 9,911,891 +0.93(+0.67%)
Jul 15, 2020 140.39 140.84 138.99 139.01 9,069,371 +0.32(+0.23%)
Jul 14, 2020 136.26 139.14 136.20 138.70 7,940,770 +2.54(+1.87%)
Jul 13, 2020 134.66 137.50 134.35 136.16 7,413,650 +2.66(+1.99%)
Jul 10, 2020 133.85 133.96 132.61 133.49 4,567,179 -0.11(-0.08%)
Jul 09, 2020 133.86 135.42 131.81 133.60 6,119,296 -0.73(-0.54%)
Jul 08, 2020 133.96 134.45 132.87 134.34 6,673,651 +0.39(+0.29%)
Jul 07, 2020 132.57 134.99 132.42 133.94 5,996,091 -0.12(-0.09%)
Jul 06, 2020 133.31 134.81 133.03 134.06 6,563,324 +1.88(+1.43%)
Jul 02, 2020 132.44 132.99 131.58 132.18 5,494,821 +0.55(+0.42%)
Jul 01, 2020 131.92 132.57 131.33 131.63 6,585,554 -0.23(-0.18%)
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%)
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.