Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	146.70	147.18	145.95	146.14	6,183,024	-0.68(-0.46%)
Apr 25, 2024	149.37	149.58	146.33	146.82	7,641,455	-1.71(-1.15%)
Apr 24, 2024	148.14	148.99	146.86	148.53	9,755,130	-1.03(-0.69%)
Apr 23, 2024	149.86	150.49	148.20	149.56	10,110,408	+0.44(+0.30%)
Apr 22, 2024	148.51	150.27	147.30	149.12	10,118,218	+1.21(+0.82%)
Apr 19, 2024	146.15	148.13	144.54	147.91	9,750,751	+2.17(+1.49%)
Apr 18, 2024	144.98	145.80	143.13	145.74	9,887,447	+0.97(+0.67%)
Apr 17, 2024	145.00	145.41	143.54	144.77	9,377,701	+0.32(+0.22%)
Apr 16, 2024	145.01	146.25	143.39	144.45	12,773,585	-3.14(-2.13%)
Apr 15, 2024	148.37	149.49	147.37	147.59	8,499,195	+0.07(+0.05%)
Apr 12, 2024	148.06	149.06	147.15	147.52	7,100,192	-1.27(-0.85%)
Apr 11, 2024	150.80	150.87	148.39	148.79	8,373,469	-1.41(-0.94%)
Apr 10, 2024	151.53	151.82	149.76	150.20	6,808,983	-2.09(-1.37%)
Apr 09, 2024	151.55	152.53	150.94	152.29	6,135,505	+0.70(+0.46%)
Apr 08, 2024	151.99	153.03	151.56	151.59	5,935,337	-0.80(-0.52%)
Apr 05, 2024	152.03	153.01	151.61	152.39	6,783,056	-0.11(-0.07%)
Apr 04, 2024	155.31	155.50	152.41	152.50	6,947,275	-1.76(-1.14%)
Apr 03, 2024	157.79	158.05	154.25	154.26	8,097,826	-3.47(-2.20%)
Apr 02, 2024	156.57	157.83	155.95	157.73	6,102,398	-0.05(-0.03%)
Apr 01, 2024	157.72	158.15	156.77	157.78	4,364,121	-0.41(-0.26%)
Mar 28, 2024	158.20	158.77	158.11	158.19	6,293,907	+0.23(+0.15%)
Mar 27, 2024	155.99	158.22	155.44	157.96	8,461,142	+2.19(+1.41%)
Mar 26, 2024	155.61	156.23	154.76	155.77	6,863,827	+0.55(+0.35%)
Mar 25, 2024	155.40	155.98	154.90	155.22	7,555,117	-0.01(-0.01%)
Mar 22, 2024	155.69	156.36	155.11	155.23	9,221,096	-0.52(-0.33%)
Mar 21, 2024	155.59	156.95	155.10	155.75	5,921,514	-0.01(-0.01%)
Mar 20, 2024	155.70	156.44	155.21	155.76	5,981,261	-0.45(-0.29%)
Mar 19, 2024	156.67	156.86	155.66	156.21	7,990,020	-0.55(-0.35%)
Mar 18, 2024	158.57	158.69	156.50	156.76	6,601,437	-1.42(-0.90%)
Mar 15, 2024	158.06	159.19	157.10	158.18	13,165,505	-1.03(-0.65%)
Mar 14, 2024	160.94	161.54	158.69	159.21	6,988,237	-1.89(-1.17%)
Mar 13, 2024	162.53	162.68	159.81	161.10	6,259,703	-1.64(-1.01%)
Mar 12, 2024	161.58	163.11	161.13	162.74	8,018,576	+1.51(+0.94%)
Mar 11, 2024	159.49	161.32	158.88	161.23	4,620,296	+1.71(+1.07%)
Mar 08, 2024	158.87	160.39	158.43	159.52	5,283,955	+0.65(+0.41%)
Mar 07, 2024	160.00	160.36	158.24	158.87	5,185,368	-0.47(-0.29%)
Mar 06, 2024	159.46	160.93	159.22	159.34	5,773,288	-0.63(-0.39%)
Mar 05, 2024	160.62	161.24	159.20	159.97	8,297,475	+0.13(+0.08%)
Mar 04, 2024	161.32	161.61	158.27	159.84	8,532,870	-2.28(-1.41%)
Mar 01, 2024	161.83	162.57	161.09	162.12	5,670,138	+0.74(+0.46%)
Feb 29, 2024	162.00	162.19	160.94	161.38	9,849,110	-0.17(-0.11%)
Feb 28, 2024	161.00	161.61	160.29	161.55	6,070,944	+0.57(+0.35%)
Feb 27, 2024	160.34	161.04	159.64	160.98	5,081,118	+0.19(+0.12%)
Feb 26, 2024	161.80	162.01	160.57	160.79	5,465,260	-1.05(-0.65%)
Feb 23, 2024	160.88	162.25	160.16	161.84	6,725,984	+1.39(+0.87%)
Feb 22, 2024	158.98	160.74	157.77	160.45	8,056,093	+1.77(+1.12%)
Feb 21, 2024	158.02	158.69	157.13	158.68	7,472,492	+0.82(+0.52%)
Feb 20, 2024	156.56	158.61	156.44	157.86	9,501,247	+1.31(+0.84%)
Feb 16, 2024	156.60	157.25	155.67	156.55	8,543,800	-0.18(-0.11%)
Feb 15, 2024	154.81	157.28	154.72	156.73	7,517,650	+2.16(+1.40%)
Feb 14, 2024	155.17	155.28	153.67	154.57	9,205,129	-0.72(-0.47%)
Feb 13, 2024	156.45	157.26	154.58	155.29	8,685,785	-1.37(-0.87%)
Feb 12, 2024	155.40	157.22	155.17	156.66	6,752,094	+1.08(+0.70%)
Feb 09, 2024	155.09	156.01	154.50	155.58	6,578,779	+0.36(+0.23%)
Feb 08, 2024	156.15	156.15	154.14	155.22	9,828,720	-1.57(-1.00%)
Feb 07, 2024	156.61	158.17	156.50	156.79	8,755,998	-0.08(-0.05%)
Feb 06, 2024	154.66	157.53	154.43	156.87	9,300,011	+2.24(+1.45%)
Feb 05, 2024	155.43	155.71	154.17	154.63	9,190,843	-0.80(-0.52%)
Feb 02, 2024	156.78	157.12	154.76	155.43	8,358,951	-1.74(-1.11%)
Feb 01, 2024	156.97	157.30	155.87	157.17	8,072,809	-0.54(-0.34%)
Jan 31, 2024	159.19	159.41	157.47	157.70	8,319,499	+0.13(+0.08%)
Jan 30, 2024	158.15	158.56	156.94	157.57	7,254,917	-0.58(-0.37%)
Jan 29, 2024	157.81	158.86	157.76	158.16	6,531,324	-0.14(-0.09%)
Jan 26, 2024	159.22	159.53	158.16	158.30	5,634,531	-0.06(-0.04%)
Jan 25, 2024	157.80	158.42	157.28	158.36	5,517,883	+0.60(+0.38%)
Jan 24, 2024	158.55	159.39	156.97	157.76	6,964,380	-0.84(-0.53%)
Jan 23, 2024	158.46	159.30	155.73	158.61	9,269,875	-2.64(-1.64%)
Jan 22, 2024	160.78	162.35	160.12	161.25	6,874,607	+0.78(+0.49%)
Jan 19, 2024	159.94	160.70	159.07	160.46	7,125,012	+0.47(+0.29%)
Jan 18, 2024	158.79	160.15	158.49	160.00	5,408,944	+0.77(+0.49%)
Jan 17, 2024	159.04	160.09	158.66	159.22	5,108,843	-0.09(-0.06%)
Jan 16, 2024	160.35	161.03	158.97	159.31	6,974,996	-1.86(-1.15%)
Jan 12, 2024	160.62	161.25	160.47	161.17	4,531,088	+1.23(+0.77%)
Jan 11, 2024	160.85	160.98	159.57	159.94	4,983,301	-0.71(-0.44%)
Jan 10, 2024	160.60	161.40	159.99	160.65	4,981,874	+0.24(+0.15%)
Jan 09, 2024	160.41	162.05	159.38	160.41	6,404,869	+0.10(+0.06%)
Jan 08, 2024	159.89	160.44	158.41	160.31	6,619,119	+0.40(+0.25%)
Jan 05, 2024	159.29	160.12	158.27	159.92	5,645,105	+0.50(+0.31%)
Jan 04, 2024	160.37	160.76	159.21	159.42	6,817,460	-0.34(-0.21%)
Jan 03, 2024	159.43	160.22	158.60	159.76	8,293,569	+0.99(+0.62%)
Jan 02, 2024	155.75	160.42	155.61	158.76	9,717,416	+3.21(+2.06%)
Dec 29, 2023	155.33	155.72	154.81	155.56	4,346,449	+0.16(+0.10%)
Dec 28, 2023	154.82	156.06	154.81	155.40	4,410,159	+0.23(+0.15%)
Dec 27, 2023	154.33	155.34	154.25	155.17	5,332,803	+0.21(+0.13%)
Dec 26, 2023	153.83	155.17	153.68	154.96	4,201,618	+0.67(+0.44%)
Dec 22, 2023	154.08	155.35	153.85	154.29	3,827,712	+0.62(+0.40%)
Dec 21, 2023	152.53	153.96	152.15	153.67	4,635,290	+1.56(+1.02%)
Dec 20, 2023	155.36	155.46	151.96	152.12	6,827,059	-3.17(-2.04%)
Dec 19, 2023	154.13	155.32	153.77	155.28	6,702,031	+1.01(+0.66%)
Dec 18, 2023	154.04	155.26	153.59	154.27	7,285,980	+0.28(+0.18%)
Dec 15, 2023	154.32	155.51	152.60	153.99	21,896,694	-1.70(-1.09%)
Dec 14, 2023	155.29	155.98	153.88	155.69	9,310,865	+1.07(+0.69%)
Dec 13, 2023	152.50	154.76	150.63	154.62	10,572,108	+0.72(+0.46%)
Dec 12, 2023	153.83	154.15	152.49	153.90	5,605,899	+0.01(+0.01%)
Dec 11, 2023	153.34	154.31	153.19	153.89	6,135,993	+0.64(+0.41%)
Dec 08, 2023	154.25	154.68	152.68	153.26	6,302,181	-0.97(-0.63%)
Dec 07, 2023	155.40	155.40	153.54	154.23	6,581,466	-1.21(-0.78%)
Dec 06, 2023	157.32	157.46	154.99	155.44	6,693,060	-1.91(-1.22%)
Dec 05, 2023	157.60	158.43	157.03	157.35	7,322,717	-0.33(-0.21%)
Dec 04, 2023	156.81	158.81	156.81	157.68	8,987,692	+0.50(+0.32%)
Dec 01, 2023	155.26	157.27	154.30	157.19	10,421,433	+3.69(+2.41%)
Nov 30, 2023	151.11	153.97	150.78	153.50	12,575,911	+2.53(+1.68%)
Nov 29, 2023	150.19	151.05	149.93	150.96	5,085,082	+0.48(+0.32%)
Nov 28, 2023	150.26	150.67	149.70	150.49	5,953,836	+0.35(+0.23%)
Nov 27, 2023	151.14	151.17	149.83	150.14	6,498,244	-1.21(-0.80%)
Nov 24, 2023	149.72	151.53	149.72	151.35	3,376,897	+1.67(+1.11%)
Nov 22, 2023	150.49	150.89	149.26	149.68	4,670,701	-0.30(-0.20%)
Nov 21, 2023	148.97	150.15	148.48	149.98	5,960,775	+1.20(+0.81%)
Nov 20, 2023	146.79	149.27	146.43	148.78	8,919,056	+1.30(+0.88%)
Nov 17, 2023	148.23	148.46	146.77	147.48	7,338,702	-0.31(-0.21%)
Nov 16, 2023	147.19	147.85	146.35	147.78	6,982,672	+1.28(+0.87%)
Nov 15, 2023	145.08	147.12	145.00	146.50	6,834,147	+1.12(+0.77%)
Nov 14, 2023	145.36	146.25	144.70	145.38	6,816,765	+0.03(+0.02%)
Nov 13, 2023	144.98	145.62	144.39	145.35	5,981,570	+0.38(+0.26%)
Nov 10, 2023	145.96	146.21	143.39	144.98	7,040,173	-0.17(-0.12%)
Nov 09, 2023	148.18	148.18	144.99	145.15	7,082,037	-2.89(-1.95%)
Nov 08, 2023	149.02	149.47	148.02	148.03	5,545,518	-0.54(-0.36%)
Nov 07, 2023	149.59	149.90	148.36	148.57	4,916,195	-0.79(-0.53%)
Nov 06, 2023	149.44	150.07	149.04	149.36	4,926,825	+0.35(+0.24%)
Nov 03, 2023	148.88	149.92	147.83	149.01	5,003,930	+1.08(+0.73%)
Nov 02, 2023	145.43	148.08	145.26	147.92	5,432,860	+1.53(+1.04%)
Nov 01, 2023	146.89	147.45	146.17	146.40	5,821,297	+0.34(+0.24%)
Oct 31, 2023	145.26	146.25	144.38	146.05	7,695,622	+1.29(+0.89%)
Oct 30, 2023	143.84	144.97	143.75	144.76	8,333,999	+1.41(+0.98%)
Oct 27, 2023	146.20	146.37	142.72	143.35	11,564,071	-3.35(-2.28%)
Oct 26, 2023	149.63	149.63	146.58	146.70	7,730,316	-2.53(-1.70%)
Oct 25, 2023	148.91	149.82	147.91	149.23	5,972,252	+0.34(+0.22%)
Oct 24, 2023	148.43	149.62	147.81	148.90	6,251,647	-0.16(-0.11%)
Oct 23, 2023	150.50	151.13	148.88	149.06	5,965,683	-1.58(-1.05%)
Oct 20, 2023	150.38	151.50	149.98	150.64	7,319,884	+0.67(+0.45%)
Oct 19, 2023	149.33	150.75	147.84	149.97	7,854,395	-0.40(-0.27%)
Oct 18, 2023	153.01	153.54	149.71	150.38	9,239,718	-3.31(-2.15%)
Oct 17, 2023	153.57	156.50	152.22	153.68	12,435,434	-1.42(-0.91%)
Oct 16, 2023	155.39	155.81	154.42	155.10	6,505,350	+0.67(+0.43%)
Oct 13, 2023	154.31	154.93	153.64	154.43	5,444,307	+0.51(+0.33%)
Oct 12, 2023	153.52	154.15	152.68	153.92	5,883,070	+0.15(+0.10%)
Oct 11, 2023	156.02	156.60	153.63	153.77	7,031,315	-2.15(-1.38%)
Oct 10, 2023	155.94	156.81	155.47	155.92	5,356,063	-0.18(-0.11%)
Oct 09, 2023	154.76	156.43	154.67	156.09	4,483,320	+0.89(+0.57%)
Oct 06, 2023	154.66	155.86	154.18	155.21	5,893,102	+0.49(+0.32%)
Oct 05, 2023	153.86	155.60	153.66	154.72	6,089,462	+1.59(+1.04%)
Oct 04, 2023	153.17	153.53	152.19	153.12	5,032,905	+0.18(+0.12%)
Oct 03, 2023	152.29	153.10	151.52	152.94	5,830,808	+0.19(+0.12%)
Oct 02, 2023	153.02	153.02	150.96	152.76	7,374,024	-0.59(-0.38%)
Sep 29, 2023	154.94	155.17	152.95	153.35	7,813,444	-1.11(-0.72%)
Sep 28, 2023	155.07	155.52	153.81	154.46	7,984,712	-0.23(-0.15%)
Sep 27, 2023	156.13	156.31	152.86	154.69	10,372,792	-1.88(-1.20%)
Sep 26, 2023	157.35	157.61	156.41	156.57	4,981,664	-1.22(-0.77%)
Sep 25, 2023	157.60	157.89	156.28	157.79	6,827,857	-0.24(-0.15%)
Sep 22, 2023	158.81	158.91	157.78	158.03	5,055,309	-1.14(-0.72%)
Sep 21, 2023	160.06	160.98	159.10	159.17	4,621,800	-1.23(-0.77%)
Sep 20, 2023	159.69	161.01	159.17	160.40	3,897,657	+0.70(+0.44%)
Sep 19, 2023	159.75	160.34	158.89	159.70	5,637,781	-0.27(-0.17%)
Sep 18, 2023	159.62	160.63	158.27	159.97	5,879,801	+1.00(+0.63%)
Sep 15, 2023	161.45	162.28	158.72	158.96	13,601,856	-2.25(-1.40%)
Sep 14, 2023	162.14	162.72	160.92	161.22	7,880,057	-0.25(-0.15%)
Sep 13, 2023	161.24	162.41	160.49	161.46	7,513,172	+0.40(+0.25%)
Sep 12, 2023	159.72	161.40	159.04	161.06	6,141,354	+0.91(+0.57%)
Sep 11, 2023	158.58	160.18	157.98	160.15	6,407,623	+2.07(+1.31%)
Sep 08, 2023	157.13	158.20	156.74	158.08	7,067,213	+0.52(+0.33%)
Sep 07, 2023	156.69	158.58	156.53	157.56	10,087,263	+1.99(+1.28%)
Sep 06, 2023	157.38	157.53	154.92	155.57	9,906,281	-2.63(-1.66%)
Sep 05, 2023	158.08	159.47	157.81	158.20	9,160,852	+0.20(+0.12%)
Sep 01, 2023	158.93	159.97	157.55	158.00	8,744,972	-1.18(-0.74%)
Aug 31, 2023	160.85	161.05	158.79	159.19	15,585,386	-2.02(-1.25%)
Aug 30, 2023	162.56	163.27	161.16	161.21	10,094,538	-0.57(-0.35%)
Aug 29, 2023	162.33	163.12	160.26	161.78	12,399,507	+0.02(+0.01%)
Aug 28, 2023	162.46	163.65	160.65	161.76	18,746,932	-1.93(-1.18%)
Aug 25, 2023	161.77	165.19	161.53	163.69	18,470,334	+2.31(+1.43%)
Aug 24, 2023	160.34	162.92	160.17	161.37	72,798,888	+0.55(+0.34%)
Aug 23, 2023	162.16	162.75	159.79	160.82	123,997,712	-1.46(-0.90%)
Aug 22, 2023	163.10	164.06	161.69	162.28	58,144,492	-1.30(-0.79%)
Aug 21, 2023	165.87	166.03	162.22	163.58	156,834,912	-5.02(-2.98%)
Aug 18, 2023	169.27	170.07	167.45	168.61	51,506,128	-1.49(-0.87%)
Aug 17, 2023	168.97	171.44	168.87	170.09	74,327,512	+1.58(+0.94%)
Aug 16, 2023	168.65	170.80	168.25	168.51	89,199,176	-0.54(-0.32%)
Aug 15, 2023	168.91	170.63	168.26	169.05	91,065,952	-0.49(-0.29%)
Aug 14, 2023	169.61	171.65	167.88	169.53	71,267,808	-0.40(-0.24%)
Aug 11, 2023	168.60	170.03	167.76	169.94	46,966,800	+1.64(+0.98%)
Aug 10, 2023	170.08	172.01	167.78	168.29	49,343,812	-0.88(-0.52%)
Aug 09, 2023	169.10	170.33	168.18	169.17	44,226,408	-0.11(-0.06%)
Aug 08, 2023	169.09	169.64	167.53	169.28	28,838,948	+0.08(+0.05%)
Aug 07, 2023	165.67	169.44	165.55	169.20	18,144,962	+3.97(+2.40%)
Aug 04, 2023	166.50	168.79	164.11	165.23	24,063,264	-1.56(-0.94%)
Aug 03, 2023	166.12	167.46	165.85	166.80	17,826,456	+0.71(+0.43%)
Aug 02, 2023	165.05	167.38	165.05	166.08	14,934,618	+1.00(+0.60%)

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.

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Johnson & Johnson (NY: JNJ )

Historical Prices

Sections

Services

Statesman Examiner