Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 151.99 152.38 150.83 151.43 8,984,462 -0.61(-0.40%)
Mar 30, 2021 152.04 152.63 151.31 152.03 7,853,279 -0.95(-0.62%)
Mar 29, 2021 150.95 153.89 150.76 152.98 9,261,873 +1.02(+0.67%)
Mar 26, 2021 149.34 152.12 148.69 151.96 8,269,537 +2.73(+1.83%)
Mar 25, 2021 149.66 149.68 148.01 149.23 6,804,506 +0.06(+0.04%)
Mar 24, 2021 147.51 149.70 147.25 149.18 6,913,003 +1.44(+0.97%)
Mar 23, 2021 147.61 148.52 146.38 147.74 7,790,300 -0.14(-0.09%)
Mar 22, 2021 145.86 148.02 145.57 147.88 8,187,677 +0.42(+0.29%)
Mar 19, 2021 148.05 148.80 146.93 147.45 16,162,565 -0.40(-0.27%)
Mar 18, 2021 147.61 148.79 147.38 147.85 5,211,453 -0.28(-0.19%)
Mar 17, 2021 148.18 149.01 146.98 148.13 6,513,032 -0.55(-0.37%)
Mar 16, 2021 147.84 148.97 147.64 148.68 6,912,547 +0.88(+0.59%)
Mar 15, 2021 147.19 148.03 146.03 147.80 5,996,500 +0.75(+0.51%)
Mar 12, 2021 146.75 147.70 146.67 147.05 5,942,102 +0.42(+0.29%)
Mar 11, 2021 146.99 148.00 146.42 146.62 6,838,749 -0.01(-0.01%)
Mar 10, 2021 146.16 147.32 144.99 146.63 7,198,847 +1.34(+0.92%)
Mar 09, 2021 144.55 148.11 144.55 145.30 8,086,681 +0.28(+0.19%)
Mar 08, 2021 144.65 146.80 143.71 145.02 7,102,787 +1.20(+0.83%)
Mar 05, 2021 141.87 144.37 141.09 143.82 9,042,744 +2.79(+1.98%)
Mar 04, 2021 143.72 143.82 139.56 141.03 11,950,643 -2.90(-2.02%)
Mar 03, 2021 145.81 146.40 143.79 143.93 9,214,436 -2.58(-1.76%)
Mar 02, 2021 147.21 148.14 146.13 146.51 8,254,952 -0.28(-0.19%)
Mar 01, 2021 148.75 148.83 146.58 146.79 11,438,129 +0.79(+0.54%)
Feb 26, 2021 149.26 149.64 145.55 146.00 15,648,107 -3.96(-2.64%)
Feb 25, 2021 150.30 150.83 149.25 149.96 10,538,792 +0.16(+0.10%)
Feb 24, 2021 149.63 151.46 148.26 149.80 11,139,815 +1.98(+1.34%)
Feb 23, 2021 148.58 150.36 147.79 147.82 7,641,819 -1.32(-0.88%)
Feb 22, 2021 149.14 149.76 147.68 149.14 6,992,427 -0.09(-0.06%)
Feb 19, 2021 151.63 151.96 149.17 149.23 8,945,362 -2.53(-1.67%)
Feb 18, 2021 151.04 152.14 150.44 151.76 5,667,230 +0.07(+0.05%)
Feb 17, 2021 151.05 152.08 150.50 151.69 7,293,484 +0.54(+0.36%)
Feb 16, 2021 152.53 152.96 150.75 151.15 6,174,002 -1.38(-0.91%)
Feb 12, 2021 150.53 152.78 150.17 152.53 4,819,539 +0.48(+0.31%)
Feb 11, 2021 152.91 153.26 151.63 152.05 5,316,772 -0.69(-0.45%)
Feb 10, 2021 153.73 153.77 151.72 152.74 6,463,560 +0.49(+0.32%)
Feb 09, 2021 151.26 152.54 151.05 152.25 6,049,891 +1.24(+0.82%)
Feb 08, 2021 151.11 151.92 150.06 151.01 6,582,553 +0.43(+0.29%)
Feb 05, 2021 150.95 151.49 150.04 150.58 10,370,037 +2.25(+1.52%)
Feb 04, 2021 147.42 148.42 146.28 148.33 8,254,002 +1.36(+0.93%)
Feb 03, 2021 147.36 147.90 146.11 146.96 9,393,104 -0.69(-0.47%)
Feb 02, 2021 149.60 149.85 147.58 147.65 12,487,778 -1.34(-0.90%)
Feb 01, 2021 151.37 151.37 148.88 148.99 10,882,543 -0.38(-0.26%)
Jan 29, 2021 150.25 152.00 147.01 149.37 24,579,104 -5.52(-3.56%)
Jan 28, 2021 154.01 156.45 153.65 154.89 9,761,574 +1.17(+0.76%)
Jan 27, 2021 154.85 156.50 153.32 153.72 15,506,953 -2.38(-1.53%)
Jan 26, 2021 155.38 159.00 155.10 156.10 15,494,001 +4.12(+2.71%)
Jan 25, 2021 151.09 152.08 149.85 151.98 10,815,442 +2.23(+1.49%)
Jan 22, 2021 148.66 151.22 148.22 149.75 8,886,606 +1.67(+1.13%)
Jan 21, 2021 147.71 148.77 146.56 148.09 7,445,801 -0.59(-0.40%)
Jan 20, 2021 149.43 150.29 148.15 148.68 7,467,919 -0.37(-0.25%)
Jan 19, 2021 148.34 149.29 147.51 149.05 9,889,376 +2.27(+1.55%)
Jan 15, 2021 146.78 147.79 145.69 146.78 8,333,773 -0.32(-0.22%)
Jan 14, 2021 146.92 148.29 146.15 147.10 10,947,194 +2.53(+1.75%)
Jan 13, 2021 144.88 145.09 143.53 144.57 7,205,352 -0.22(-0.15%)
Jan 12, 2021 145.72 146.19 144.06 144.79 7,536,407 -1.14(-0.78%)
Jan 11, 2021 147.02 147.71 145.38 145.93 7,717,152 -0.61(-0.42%)
Jan 08, 2021 146.97 147.51 146.39 146.54 8,986,972 -0.30(-0.21%)
Jan 07, 2021 145.59 147.45 144.99 146.84 8,458,472 +0.49(+0.34%)
Jan 06, 2021 143.98 146.71 143.50 146.35 8,986,453 +1.36(+0.94%)
Jan 05, 2021 143.07 145.37 141.99 144.98 10,483,165 +1.69(+1.18%)
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.