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 (%)
Sep 30, 2020 134.08 136.15 133.53 135.38 9,332,429 +1.66(+1.24%)
Sep 29, 2020 134.22 134.51 132.82 133.73 7,445,262 -0.04(-0.03%)
Sep 28, 2020 133.43 134.84 133.14 133.77 6,424,702 +1.32(+1.00%)
Sep 25, 2020 130.94 132.99 130.84 132.45 6,082,726 +0.90(+0.68%)
Sep 24, 2020 131.45 132.08 130.34 131.55 6,174,128 +0.21(+0.16%)
Sep 23, 2020 134.11 134.17 131.29 131.34 9,653,272 +0.21(+0.16%)
Sep 22, 2020 131.57 132.17 130.69 131.13 5,823,546 -0.81(-0.61%)
Sep 21, 2020 134.20 134.52 130.00 131.94 8,328,614 -3.71(-2.73%)
Sep 18, 2020 133.23 136.08 132.94 135.65 13,387,892 +1.83(+1.37%)
Sep 17, 2020 134.62 135.15 132.81 133.83 6,005,320 -1.12(-0.83%)
Sep 16, 2020 135.84 136.45 134.90 134.94 4,754,472 -0.45(-0.33%)
Sep 15, 2020 135.90 136.94 135.05 135.39 4,023,852 +0.49(+0.36%)
Sep 14, 2020 134.69 135.92 134.59 134.90 4,811,943 +0.52(+0.39%)
Sep 11, 2020 133.72 135.06 133.34 134.38 4,326,926 +0.79(+0.59%)
Sep 10, 2020 135.72 136.20 133.24 133.59 6,808,229 -2.54(-1.86%)
Sep 09, 2020 134.72 137.40 134.69 136.13 7,653,384 +2.22(+1.66%)
Sep 08, 2020 136.63 137.21 133.58 133.91 9,628,869 -1.21(-0.89%)
Sep 04, 2020 136.55 137.26 133.79 135.12 7,917,925 -0.87(-0.64%)
Sep 03, 2020 140.79 141.37 134.85 135.99 9,535,962 -3.89(-2.78%)
Sep 02, 2020 137.12 140.34 135.71 139.88 7,567,409 +2.10(+1.52%)
Sep 01, 2020 139.92 140.11 136.46 137.78 6,937,794 -1.72(-1.23%)
Aug 31, 2020 139.13 140.40 138.45 139.50 6,996,781 -0.21(-0.15%)
Aug 28, 2020 138.89 139.76 138.13 139.71 5,933,605 +0.60(+0.43%)
Aug 27, 2020 138.60 139.36 138.12 139.11 6,131,161 +0.62(+0.45%)
Aug 26, 2020 138.09 138.81 136.98 138.49 8,805,841 +0.22(+0.16%)
Aug 25, 2020 138.93 139.19 137.80 138.27 4,247,926 -0.08(-0.06%)
Aug 24, 2020 138.89 139.04 136.72 138.35 5,924,852 +0.36(+0.26%)
Aug 21, 2020 137.10 138.79 136.03 137.99 7,442,240 +1.21(+0.89%)
Aug 20, 2020 135.27 136.93 135.09 136.78 5,394,676 +0.93(+0.68%)
Aug 19, 2020 135.12 136.93 134.88 135.85 8,652,272 +0.27(+0.20%)
Aug 18, 2020 134.83 135.59 134.21 135.58 4,785,059 +0.99(+0.74%)
Aug 17, 2020 133.98 135.71 133.90 134.59 4,767,313 +0.68(+0.51%)
Aug 14, 2020 133.34 134.90 133.31 133.91 4,693,924 +0.22(+0.16%)
Aug 13, 2020 134.18 134.77 133.27 133.69 5,706,475 -1.50(-1.11%)
Aug 12, 2020 133.28 135.71 133.23 135.19 5,820,296 +2.43(+1.83%)
Aug 11, 2020 134.72 134.80 132.22 132.76 7,071,606 -0.96(-0.72%)
Aug 10, 2020 134.47 134.60 133.44 133.72 4,535,065 -0.52(-0.38%)
Aug 07, 2020 133.25 134.28 132.92 134.23 4,024,059 +0.95(+0.71%)
Aug 06, 2020 134.05 134.82 132.34 133.28 5,355,141 -0.77(-0.57%)
Aug 05, 2020 134.69 134.87 133.51 134.05 6,077,910 +1.20(+0.90%)
Aug 04, 2020 132.78 132.99 131.72 132.85 4,606,748 -0.25(-0.19%)
Aug 03, 2020 132.24 133.50 132.02 133.10 4,516,128 +1.44(+1.09%)
Jul 31, 2020 132.48 133.19 130.04 131.67 9,141,755 -0.98(-0.74%)
Jul 30, 2020 133.19 133.24 132.01 132.64 6,553,209 +0.27(+0.20%)
Jul 29, 2020 132.24 133.21 131.95 132.37 4,968,973 -0.26(-0.20%)
Jul 28, 2020 133.15 133.68 132.56 132.63 5,360,374 -0.32(-0.24%)
Jul 27, 2020 133.12 134.52 132.66 132.95 6,282,327 -0.85(-0.63%)
Jul 24, 2020 135.95 136.04 132.81 133.80 5,984,390 -1.35(-1.00%)
Jul 23, 2020 135.69 136.26 134.85 135.15 7,267,218 -0.36(-0.27%)
Jul 22, 2020 135.43 135.86 133.56 135.51 6,542,517 +0.24(+0.18%)
Jul 21, 2020 135.14 137.01 135.05 135.26 6,174,032 +0.13(+0.09%)
Jul 20, 2020 135.71 135.79 134.08 135.14 6,853,534 +0.23(+0.17%)
Jul 17, 2020 135.50 136.02 134.31 134.91 8,240,852 +0.09(+0.07%)
Jul 16, 2020 134.31 134.90 132.50 134.82 10,288,585 +0.89(+0.67%)
Jul 15, 2020 135.25 135.69 133.90 133.93 9,414,046 +0.31(+0.23%)
Jul 14, 2020 131.27 134.04 131.22 133.62 8,242,553 +2.45(+1.87%)
Jul 13, 2020 129.72 132.46 129.43 131.17 7,695,400 +2.57(+2.00%)
Jul 10, 2020 128.95 129.06 127.75 128.60 4,740,751 -0.11(-0.08%)
Jul 09, 2020 128.96 130.47 126.99 128.71 6,351,855 -0.70(-0.54%)
Jul 08, 2020 129.06 129.53 128.00 129.42 6,927,278 +0.38(+0.29%)
Jul 07, 2020 127.72 130.05 127.58 129.04 6,223,967 -0.12(-0.09%)
Jul 06, 2020 128.43 129.87 128.16 129.16 6,812,757 +1.82(+1.43%)
Jul 02, 2020 127.59 128.12 126.76 127.34 5,703,647 +0.53(+0.42%)
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.