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 (%)
Mar 31, 2021 157.76 158.17 156.56 157.18 8,655,516 -0.63(-0.40%)
Mar 30, 2021 157.82 158.43 157.06 157.81 7,565,749 -0.98(-0.62%)
Mar 29, 2021 156.68 159.74 156.49 158.80 8,922,771 +1.06(+0.67%)
Mar 26, 2021 155.02 157.90 154.34 157.74 7,966,767 +2.83(+1.83%)
Mar 25, 2021 155.35 155.36 153.63 154.90 6,555,375 +0.06(+0.04%)
Mar 24, 2021 153.12 155.39 152.85 154.85 6,659,899 +1.49(+0.97%)
Mar 23, 2021 153.22 154.17 151.95 153.35 7,505,076 -0.14(-0.09%)
Mar 22, 2021 151.40 153.64 151.11 153.50 7,887,903 +0.44(+0.29%)
Mar 19, 2021 153.68 154.45 152.51 153.06 15,570,810 -0.41(-0.27%)
Mar 18, 2021 153.22 154.44 152.98 153.47 5,020,647 -0.29(-0.19%)
Mar 17, 2021 153.81 154.67 152.57 153.76 6,274,572 -0.57(-0.37%)
Mar 16, 2021 153.46 154.63 153.25 154.33 6,659,460 +0.91(+0.59%)
Mar 15, 2021 152.78 153.65 151.59 153.42 5,776,952 +0.78(+0.51%)
Mar 12, 2021 152.33 153.32 152.25 152.64 5,724,545 +0.44(+0.29%)
Mar 11, 2021 152.58 153.62 151.99 152.20 6,588,364 -0.01(-0.01%)
Mar 10, 2021 151.71 152.92 150.50 152.21 6,935,278 +1.39(+0.92%)
Mar 09, 2021 150.04 153.74 150.04 150.82 7,790,606 +0.29(+0.19%)
Mar 08, 2021 150.15 152.38 149.18 150.53 6,842,735 +1.24(+0.83%)
Mar 05, 2021 147.26 149.85 146.45 149.29 8,711,665 +2.90(+1.98%)
Mar 04, 2021 149.19 149.29 144.86 146.39 11,513,098 -3.01(-2.02%)
Mar 03, 2021 151.35 151.97 149.25 149.41 8,877,070 -2.68(-1.76%)
Mar 02, 2021 152.81 153.77 151.68 152.08 7,952,716 -0.29(-0.19%)
Mar 01, 2021 154.41 154.48 152.15 152.37 11,019,348 +0.82(+0.54%)
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%)
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.