Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 149.24 149.61 145.52 145.97 15,650,581 -3.96(-2.64%)
Feb 25, 2021 150.28 150.80 149.23 149.94 10,540,459 +0.16(+0.10%)
Feb 24, 2021 149.60 151.44 148.24 149.78 11,141,577 +1.98(+1.34%)
Feb 23, 2021 148.56 150.33 147.76 147.80 7,643,027 -1.32(-0.88%)
Feb 22, 2021 149.12 149.73 147.66 149.12 6,993,533 -0.09(-0.06%)
Feb 19, 2021 151.61 151.94 149.15 149.21 8,946,776 -2.53(-1.66%)
Feb 18, 2021 151.02 152.12 150.42 151.74 5,668,126 +0.07(+0.05%)
Feb 17, 2021 151.03 152.06 150.47 151.66 7,294,637 +0.54(+0.36%)
Feb 16, 2021 152.50 152.94 150.73 151.12 6,174,978 -1.38(-0.91%)
Feb 12, 2021 150.51 152.75 150.14 152.50 4,820,301 +0.48(+0.31%)
Feb 11, 2021 152.89 153.24 151.61 152.03 5,317,612 -0.69(-0.45%)
Feb 10, 2021 153.70 153.75 151.70 152.72 6,464,582 +0.49(+0.32%)
Feb 09, 2021 151.24 152.51 151.03 152.22 6,050,847 +1.24(+0.82%)
Feb 08, 2021 151.09 151.90 150.03 150.99 6,583,594 +0.43(+0.29%)
Feb 05, 2021 150.93 151.46 150.01 150.55 10,371,676 +2.25(+1.52%)
Feb 04, 2021 147.40 148.39 146.26 148.30 8,255,307 +1.36(+0.93%)
Feb 03, 2021 147.34 147.87 146.09 146.94 9,394,589 -0.69(-0.47%)
Feb 02, 2021 149.57 149.83 147.56 147.62 12,489,752 -1.34(-0.90%)
Feb 01, 2021 151.34 151.34 148.86 148.96 10,884,263 -0.38(-0.26%)
Jan 29, 2021 150.22 151.97 146.99 149.35 24,582,990 -5.52(-3.56%)
Jan 28, 2021 153.99 156.42 153.62 154.87 9,763,117 +1.17(+0.76%)
Jan 27, 2021 154.83 156.48 153.30 153.69 15,509,405 -2.38(-1.52%)
Jan 26, 2021 155.36 158.98 155.08 156.07 15,496,450 +4.12(+2.71%)
Jan 25, 2021 151.07 152.06 149.83 151.96 10,817,151 +2.22(+1.49%)
Jan 22, 2021 148.64 151.20 148.19 149.73 8,888,011 +1.67(+1.13%)
Jan 21, 2021 147.69 148.75 146.53 148.06 7,446,978 -0.59(-0.40%)
Jan 20, 2021 149.41 150.27 148.13 148.66 7,469,100 -0.37(-0.25%)
Jan 19, 2021 148.31 149.26 147.49 149.03 9,890,939 +2.27(+1.55%)
Jan 15, 2021 146.75 147.77 145.66 146.75 8,335,090 -0.32(-0.22%)
Jan 14, 2021 146.89 148.27 146.12 147.08 10,948,925 +2.53(+1.75%)
Jan 13, 2021 144.86 145.07 143.50 144.55 7,206,491 -0.22(-0.15%)
Jan 12, 2021 145.70 146.17 144.04 144.77 7,537,598 -1.14(-0.78%)
Jan 11, 2021 146.99 147.69 145.35 145.90 7,718,372 -0.61(-0.42%)
Jan 08, 2021 146.95 147.49 146.37 146.52 8,988,393 -0.30(-0.21%)
Jan 07, 2021 145.56 147.42 144.97 146.82 8,459,809 +0.49(+0.34%)
Jan 06, 2021 143.95 146.69 143.48 146.32 8,987,874 +1.36(+0.94%)
Jan 05, 2021 143.05 145.34 141.97 144.96 10,484,822 +1.69(+1.18%)
Jan 04, 2021 143.95 144.08 141.11 143.28 12,850,466 -0.81(-0.56%)
Dec 31, 2020 144.08 144.08 144.08 5,911,800 +1.22(+0.85%)
Dec 30, 2020 141.66 143.17 141.54 142.86 5,911,800 +1.75(+1.24%)
Dec 29, 2020 141.09 141.84 140.80 141.12 5,692,440 +0.87(+0.62%)
Dec 28, 2020 140.37 140.87 139.43 140.25 4,209,800 +0.66(+0.47%)
Dec 24, 2020 139.02 140.11 138.99 139.59 2,310,096 +0.48(+0.35%)
Dec 23, 2020 139.89 140.62 139.06 139.10 5,030,947 -0.71(-0.51%)
Dec 22, 2020 139.52 140.90 139.03 139.82 5,133,265 -0.27(-0.20%)
Dec 21, 2020 139.17 140.45 137.37 140.09 8,616,793 -1.36(-0.96%)
Dec 18, 2020 140.67 142.00 138.85 141.45 18,718,890 +0.81(+0.58%)
Dec 17, 2020 137.41 140.88 137.29 140.64 10,834,311 +3.62(+2.64%)
Dec 16, 2020 137.51 138.17 136.91 137.02 9,267,445 -0.82(-0.60%)
Dec 15, 2020 137.32 138.01 136.90 137.85 8,315,292 +1.37(+1.01%)
Dec 14, 2020 140.30 140.51 136.40 136.47 9,333,438 -3.55(-2.54%)
Dec 11, 2020 138.73 140.45 138.45 140.03 6,524,501 +0.64(+0.46%)
Dec 10, 2020 139.91 140.05 138.86 139.38 8,073,613 -0.78(-0.56%)
Dec 09, 2020 139.92 140.53 138.94 140.16 9,211,346 +1.42(+1.02%)
Dec 08, 2020 137.32 139.28 136.91 138.74 9,106,215 +2.36(+1.73%)
Dec 07, 2020 136.73 137.24 135.96 136.38 7,244,484 -1.19(-0.87%)
Dec 04, 2020 137.13 137.61 136.66 137.57 7,369,719 +1.16(+0.85%)
Dec 03, 2020 135.53 136.94 135.21 136.41 7,980,377 +0.79(+0.58%)
Dec 02, 2020 135.36 137.06 135.22 135.62 8,457,441 +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.