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 (%)
Jun 30, 2021 152.02 152.92 151.72 152.71 6,634,858 +0.66(+0.43%)
Jun 29, 2021 152.02 152.62 151.47 152.05 4,045,116 +0.01(+0.01%)
Jun 28, 2021 152.43 153.01 151.58 152.04 6,044,667 -0.18(-0.12%)
Jun 25, 2021 151.04 152.74 150.99 152.22 11,827,719 +0.78(+0.51%)
Jun 24, 2021 151.34 152.21 150.91 151.44 4,907,590 +0.69(+0.46%)
Jun 23, 2021 151.73 151.73 150.61 150.75 4,847,200 -0.92(-0.61%)
Jun 22, 2021 151.75 152.06 151.35 151.67 6,070,824 -0.20(-0.13%)
Jun 21, 2021 150.88 152.26 150.40 151.87 7,111,795 +1.72(+1.15%)
Jun 18, 2021 151.34 152.20 149.97 150.15 14,017,068 -3.00(-1.96%)
Jun 17, 2021 152.20 153.60 151.56 153.15 6,337,693 +0.73(+0.48%)
Jun 16, 2021 152.76 153.64 151.54 152.42 7,538,951 -0.06(-0.04%)
Jun 15, 2021 153.16 153.75 152.38 152.48 5,461,931 -0.81(-0.53%)
Jun 14, 2021 152.49 153.38 151.93 153.29 5,318,262 +0.38(+0.25%)
Jun 11, 2021 154.87 154.88 152.22 152.91 7,972,252 -1.97(-1.27%)
Jun 10, 2021 153.88 155.34 153.88 154.88 6,972,614 +1.38(+0.90%)
Jun 09, 2021 152.01 153.67 151.71 153.50 6,004,115 +2.04(+1.35%)
Jun 08, 2021 153.21 153.56 150.23 151.46 8,356,811 -1.34(-0.88%)
Jun 07, 2021 153.88 154.17 152.61 152.80 5,782,773 -1.05(-0.68%)
Jun 04, 2021 154.81 155.33 153.75 153.85 7,023,527 -0.06(-0.04%)
Jun 03, 2021 153.77 154.94 153.60 153.91 6,266,866 -0.15(-0.10%)
Jun 02, 2021 153.23 154.55 153.05 154.06 7,342,207 +0.62(+0.40%)
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.