Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 157.14 158.51 156.81 156.89 6,905,387 +0.41(+0.26%)
May 27, 2021 156.90 157.74 156.08 156.48 8,753,662 -0.24(-0.15%)
May 26, 2021 157.58 157.66 155.99 156.72 6,177,856 -0.94(-0.59%)
May 25, 2021 158.20 158.54 157.34 157.66 8,031,501 -0.44(-0.28%)
May 24, 2021 158.42 158.83 157.37 158.09 5,604,714 +0.60(+0.38%)
May 21, 2021 157.83 159.13 157.41 157.49 7,063,936 -0.10(-0.06%)
May 20, 2021 156.55 158.07 156.32 157.59 5,265,315 +0.91(+0.58%)
May 19, 2021 156.16 156.75 154.80 156.68 6,007,078 -0.34(-0.22%)
May 18, 2021 156.59 157.86 156.17 157.02 6,345,702 +0.06(+0.04%)
May 17, 2021 156.97 158.35 156.89 156.97 6,210,381 +0.16(+0.10%)
May 14, 2021 157.97 158.09 156.76 156.81 6,293,562 +0.24(+0.15%)
May 13, 2021 153.81 157.25 153.81 156.57 8,704,528 +1.62(+1.05%)
May 12, 2021 155.26 156.42 154.72 154.95 7,335,964 -0.63(-0.40%)
May 11, 2021 157.17 157.41 155.02 155.57 8,920,808 -1.28(-0.82%)
May 10, 2021 156.51 158.01 155.90 156.85 9,071,452 +1.63(+1.05%)
May 07, 2021 155.04 155.85 154.61 155.22 5,771,968 +0.70(+0.45%)
May 06, 2021 153.65 154.66 153.14 154.52 6,002,116 +0.62(+0.40%)
May 05, 2021 154.30 155.13 153.65 153.91 8,461,818 -0.64(-0.42%)
May 04, 2021 151.84 154.62 151.70 154.55 11,049,890 +2.36(+1.55%)
May 03, 2021 150.71 152.29 150.27 152.19 7,158,146 +2.28(+1.52%)
Apr 30, 2021 151.22 151.38 149.72 149.91 9,855,497 -1.35(-0.90%)
Apr 29, 2021 149.14 151.32 149.06 151.26 6,941,035 +2.05(+1.37%)
Apr 28, 2021 150.03 150.34 148.91 149.22 8,084,902 -1.11(-0.74%)
Apr 27, 2021 150.86 151.00 149.67 150.32 6,807,870 -0.87(-0.57%)
Apr 26, 2021 152.19 152.38 150.86 151.19 6,542,793 -1.29(-0.85%)
Apr 23, 2021 151.57 152.98 151.08 152.48 6,549,200 +0.31(+0.21%)
Apr 22, 2021 152.77 153.18 151.65 152.17 7,944,167 -1.30(-0.85%)
Apr 21, 2021 153.26 153.76 152.27 153.47 6,874,630 +0.10(+0.07%)
Apr 20, 2021 148.31 154.57 148.31 153.36 15,250,846 +3.49(+2.33%)
Apr 19, 2021 149.70 150.26 148.17 149.87 9,066,460 +0.42(+0.28%)
Apr 16, 2021 148.63 149.71 147.91 149.46 9,823,365 +1.70(+1.15%)
Apr 15, 2021 148.06 149.60 147.61 147.75 8,167,908 +0.43(+0.29%)
Apr 14, 2021 145.40 147.50 145.13 147.32 8,376,072 +0.41(+0.28%)
Apr 13, 2021 144.50 147.33 144.20 146.91 19,996,518 -1.99(-1.34%)
Apr 12, 2021 148.40 149.31 147.71 148.91 5,452,479 +0.36(+0.24%)
Apr 09, 2021 149.35 150.09 147.19 148.54 9,138,290 -1.59(-1.06%)
Apr 08, 2021 151.08 151.18 150.02 150.13 5,468,914 -0.59(-0.39%)
Apr 07, 2021 150.66 151.34 150.45 150.72 5,000,303 +0.20(+0.13%)
Apr 06, 2021 151.15 151.56 150.16 150.52 5,507,632 -0.04(-0.02%)
Apr 05, 2021 150.75 151.77 149.84 150.55 8,017,824 +0.55(+0.37%)
Apr 01, 2021 149.79 150.93 149.48 150.00 7,848,032 -1.40(-0.92%)
Mar 31, 2021 151.96 152.36 150.80 151.40 8,985,883 -0.61(-0.40%)
Mar 30, 2021 152.02 152.61 151.29 152.01 7,854,520 -0.95(-0.62%)
Mar 29, 2021 150.92 153.87 150.74 152.96 9,263,338 +1.02(+0.67%)
Mar 26, 2021 149.32 152.09 148.66 151.94 8,270,845 +2.73(+1.83%)
Mar 25, 2021 149.64 149.65 147.98 149.21 6,805,583 +0.06(+0.04%)
Mar 24, 2021 147.49 149.68 147.23 149.15 6,914,096 +1.44(+0.97%)
Mar 23, 2021 147.59 148.50 146.36 147.72 7,791,532 -0.14(-0.09%)
Mar 22, 2021 145.84 147.99 145.55 147.85 8,188,971 +0.42(+0.29%)
Mar 19, 2021 148.03 148.78 146.91 147.43 16,165,121 -0.40(-0.27%)
Mar 18, 2021 147.59 148.77 147.36 147.83 5,212,277 -0.28(-0.19%)
Mar 17, 2021 148.16 148.99 146.96 148.10 6,514,062 -0.55(-0.37%)
Mar 16, 2021 147.82 148.94 147.62 148.66 6,913,640 +0.88(+0.59%)
Mar 15, 2021 147.16 148.00 146.01 147.78 5,997,448 +0.76(+0.51%)
Mar 12, 2021 146.73 147.68 146.65 147.03 5,943,041 +0.42(+0.29%)
Mar 11, 2021 146.97 147.97 146.40 146.60 6,839,831 -0.01(-0.01%)
Mar 10, 2021 146.13 147.30 144.96 146.61 7,199,986 +1.34(+0.92%)
Mar 09, 2021 144.53 148.09 144.53 145.28 8,087,960 +0.28(+0.19%)
Mar 08, 2021 144.63 146.78 143.69 145.00 7,103,910 +1.20(+0.83%)
Mar 05, 2021 141.85 144.34 141.06 143.80 9,044,174 +2.79(+1.98%)
Mar 04, 2021 143.70 143.80 139.54 141.01 11,952,533 -2.90(-2.02%)
Mar 03, 2021 145.78 146.38 143.76 143.91 9,215,893 -2.58(-1.76%)
Mar 02, 2021 147.19 148.11 146.10 146.49 8,256,258 -0.28(-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.