Johnson & Johnson (NY: JNJ )

177.71 -1.07 (-0.60%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 154.93 155.32 151.08 151.55 15,075,187 -4.11(-2.64%)
Feb 25, 2021 156.01 156.56 154.92 155.66 10,152,939 +0.16(+0.10%)
Feb 24, 2021 155.31 157.22 153.90 155.50 10,731,957 +2.06(+1.34%)
Feb 23, 2021 154.22 156.07 153.40 153.44 7,362,031 -1.37(-0.88%)
Feb 22, 2021 154.81 155.45 153.30 154.81 6,736,415 -0.10(-0.06%)
Feb 19, 2021 157.39 157.74 154.84 154.90 8,617,848 -2.62(-1.67%)
Feb 18, 2021 156.79 157.93 156.16 157.53 5,459,737 +0.08(+0.05%)
Feb 17, 2021 156.79 157.86 156.22 157.45 7,026,450 +0.56(+0.36%)
Feb 16, 2021 158.32 158.77 156.48 156.89 5,947,955 -1.44(-0.91%)
Feb 12, 2021 156.25 158.58 155.87 158.32 4,643,083 +0.49(+0.31%)
Feb 11, 2021 158.72 159.09 157.39 157.83 5,122,110 -0.71(-0.45%)
Feb 10, 2021 159.57 159.62 157.49 158.54 6,226,912 +0.51(+0.32%)
Feb 09, 2021 157.01 158.34 156.79 158.03 5,828,388 +1.28(+0.82%)
Feb 08, 2021 156.85 157.70 155.76 156.75 6,341,548 +0.45(+0.29%)
Feb 05, 2021 156.69 157.24 155.74 156.30 9,990,362 +2.34(+1.52%)
Feb 04, 2021 153.02 154.06 151.84 153.96 7,951,801 +1.42(+0.93%)
Feb 03, 2021 152.97 153.52 151.66 152.55 9,049,197 -0.71(-0.46%)
Feb 02, 2021 155.28 155.55 153.19 153.26 12,030,567 -1.39(-0.90%)
Feb 01, 2021 157.12 157.12 154.54 154.65 10,484,104 -0.40(-0.26%)
Jan 29, 2021 155.96 157.77 152.60 155.05 23,679,198 -5.73(-3.56%)
Jan 28, 2021 159.87 162.39 159.49 160.78 9,404,177 +1.22(+0.76%)
Jan 27, 2021 160.74 162.45 159.15 159.56 14,939,202 -2.47(-1.53%)
Jan 26, 2021 161.29 165.04 161.00 162.03 14,926,724 +4.28(+2.71%)
Jan 25, 2021 156.83 157.86 155.55 157.75 10,419,459 +2.31(+1.49%)
Jan 22, 2021 154.31 156.97 153.85 155.44 8,561,243 +1.73(+1.12%)
Jan 21, 2021 153.33 154.43 152.13 153.72 7,173,191 -0.62(-0.40%)
Jan 20, 2021 155.11 156.01 153.78 154.33 7,194,498 -0.38(-0.25%)
Jan 19, 2021 153.97 154.96 153.12 154.71 9,527,299 +2.36(+1.55%)
Jan 15, 2021 152.36 153.41 151.22 152.36 8,028,651 -0.33(-0.22%)
Jan 14, 2021 152.50 153.93 151.70 152.69 10,546,388 +2.62(+1.75%)
Jan 13, 2021 150.39 150.61 148.98 150.07 6,941,545 -0.23(-0.15%)
Jan 12, 2021 151.26 151.75 149.53 150.29 7,260,479 -1.18(-0.78%)
Jan 11, 2021 152.60 153.33 150.90 151.47 7,434,607 -0.64(-0.42%)
Jan 08, 2021 152.56 153.12 151.96 152.11 8,657,935 -0.31(-0.21%)
Jan 07, 2021 151.12 153.05 150.50 152.42 8,148,784 +0.51(+0.34%)
Jan 06, 2021 149.45 152.29 148.95 151.91 8,657,435 +1.42(+0.94%)
Jan 05, 2021 148.51 150.89 147.39 150.49 10,099,348 +1.75(+1.18%)
Jan 04, 2021 149.45 149.58 146.49 148.75 12,378,020 -0.84(-0.56%)
Dec 31, 2020 149.58 149.58 149.58 5,694,453 +1.26(+0.85%)
Dec 30, 2020 147.07 148.63 146.94 148.32 5,694,453 +1.81(+1.24%)
Dec 29, 2020 146.47 147.25 146.18 146.50 5,483,158 +0.90(+0.62%)
Dec 28, 2020 145.72 146.25 144.75 145.60 4,055,027 +0.68(+0.47%)
Dec 24, 2020 144.32 145.46 144.30 144.91 2,225,165 +0.50(+0.35%)
Dec 23, 2020 145.23 145.99 144.37 144.41 4,845,984 -0.74(-0.51%)
Dec 22, 2020 144.85 146.27 144.34 145.15 4,944,541 -0.29(-0.20%)
Dec 21, 2020 144.48 145.81 142.61 145.44 8,299,997 -1.42(-0.96%)
Dec 18, 2020 146.04 147.41 144.15 146.85 18,030,692 +0.84(+0.58%)
Dec 17, 2020 142.65 146.25 142.53 146.01 10,435,988 +3.76(+2.64%)
Dec 16, 2020 142.76 143.44 142.14 142.25 8,926,727 -0.86(-0.60%)
Dec 15, 2020 142.57 143.28 142.12 143.11 8,009,581 +1.43(+1.01%)
Dec 14, 2020 145.66 145.87 141.61 141.68 8,990,294 -3.69(-2.54%)
Dec 11, 2020 144.02 145.81 143.74 145.37 6,284,628 +0.67(+0.46%)
Dec 10, 2020 145.25 145.40 144.16 144.71 7,776,787 -0.81(-0.56%)
Dec 09, 2020 145.26 145.89 144.24 145.51 8,872,692 +1.47(+1.02%)
Dec 08, 2020 142.57 144.60 142.14 144.04 8,771,426 +2.45(+1.73%)
Dec 07, 2020 141.95 142.48 141.15 141.59 6,978,141 -1.24(-0.87%)
Dec 04, 2020 142.37 142.86 141.87 142.82 7,098,772 +1.21(+0.85%)
Dec 03, 2020 140.70 142.17 140.37 141.62 7,686,979 +0.82(+0.58%)
Dec 02, 2020 140.52 142.29 140.38 140.80 8,146,503 +0.66(+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.