Johnson & Johnson (NY: JNJ )

177.97 -0.81 (-0.45%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 163.14 164.56 162.80 162.88 6,651,510 +0.42(+0.26%)
May 27, 2021 162.89 163.76 162.04 162.45 8,431,833 -0.25(-0.15%)
May 26, 2021 163.60 163.68 161.94 162.70 5,950,726 -0.97(-0.59%)
May 25, 2021 164.24 164.59 163.35 163.68 7,736,223 -0.45(-0.28%)
May 24, 2021 164.46 164.90 163.38 164.13 5,398,656 +0.62(+0.38%)
May 21, 2021 163.85 165.20 163.41 163.50 6,804,230 -0.10(-0.06%)
May 20, 2021 162.53 164.10 162.29 163.61 5,071,735 +0.95(+0.58%)
May 19, 2021 162.12 162.74 160.70 162.66 5,786,227 -0.35(-0.22%)
May 18, 2021 162.56 163.89 162.13 163.01 6,112,402 +0.06(+0.04%)
May 17, 2021 162.97 164.39 162.88 162.96 5,982,056 +0.16(+0.10%)
May 14, 2021 164.00 164.12 162.75 162.79 6,062,179 +0.25(+0.15%)
May 13, 2021 159.69 163.25 159.69 162.54 8,384,506 +1.68(+1.05%)
May 12, 2021 161.19 162.39 160.62 160.86 7,066,257 -0.65(-0.40%)
May 11, 2021 163.17 163.41 160.94 161.51 8,592,834 -1.33(-0.82%)
May 10, 2021 162.49 164.04 161.85 162.84 8,737,939 +1.69(+1.05%)
May 07, 2021 160.96 161.80 160.51 161.15 5,559,761 +0.73(+0.45%)
May 06, 2021 159.51 160.56 158.99 160.42 5,781,448 +0.64(+0.40%)
May 05, 2021 160.19 161.05 159.51 159.78 8,150,718 -0.67(-0.42%)
May 04, 2021 157.64 160.53 157.49 160.45 10,643,641 +2.45(+1.55%)
May 03, 2021 156.46 158.11 156.00 158.00 6,894,977 +2.37(+1.52%)
Apr 30, 2021 156.99 157.16 155.43 155.63 9,493,159 -1.41(-0.89%)
Apr 29, 2021 154.84 157.09 154.75 157.04 6,685,847 +2.12(+1.37%)
Apr 28, 2021 155.75 156.08 154.60 154.91 7,787,660 -1.15(-0.74%)
Apr 27, 2021 156.62 156.76 155.38 156.06 6,557,578 -0.90(-0.57%)
Apr 26, 2021 158.00 158.19 156.62 156.96 6,302,247 -1.34(-0.85%)
Apr 23, 2021 157.35 158.81 156.84 158.30 6,308,418 +0.33(+0.21%)
Apr 22, 2021 158.60 159.03 157.44 157.97 7,652,099 -1.35(-0.85%)
Apr 21, 2021 159.11 159.63 158.08 159.32 6,621,884 +0.10(+0.07%)
Apr 20, 2021 153.98 160.47 153.98 159.22 14,690,148 +3.62(+2.33%)
Apr 19, 2021 155.41 155.99 153.82 155.59 8,733,132 +0.43(+0.28%)
Apr 16, 2021 154.30 155.42 153.56 155.16 9,462,209 +1.77(+1.15%)
Apr 15, 2021 153.71 155.31 153.24 153.39 7,867,614 +0.45(+0.29%)
Apr 14, 2021 150.94 153.12 150.67 152.94 8,068,125 +0.42(+0.28%)
Apr 13, 2021 150.02 152.95 149.70 152.52 19,261,346 -2.07(-1.34%)
Apr 12, 2021 154.06 155.01 153.34 154.59 5,252,018 +0.37(+0.24%)
Apr 09, 2021 155.05 155.82 152.81 154.22 8,802,320 -1.65(-1.06%)
Apr 08, 2021 156.84 156.95 155.75 155.86 5,267,849 -0.61(-0.39%)
Apr 07, 2021 156.41 157.11 156.19 156.47 4,816,466 +0.21(+0.13%)
Apr 06, 2021 156.92 157.34 155.89 156.26 5,305,144 -0.04(-0.02%)
Apr 05, 2021 156.50 157.56 155.56 156.30 7,723,048 +0.57(+0.37%)
Apr 01, 2021 155.51 156.69 155.18 155.73 7,559,499 -1.45(-0.93%)
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%)
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.