Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 131.58 132.82 129.25 132.29 9,563,676 +1.58(+1.21%)
May 28, 2020 129.86 131.72 129.67 130.70 6,960,277 +1.85(+1.44%)
May 27, 2020 128.35 129.17 127.18 128.85 8,937,517 +0.29(+0.23%)
May 26, 2020 130.01 130.23 128.33 128.56 7,951,871 +0.17(+0.13%)
May 22, 2020 128.57 130.09 128.12 128.39 6,905,025 -1.18(-0.91%)
May 21, 2020 131.16 131.16 128.79 129.57 7,343,007 -0.86(-0.66%)
May 20, 2020 132.26 132.82 130.07 130.43 6,466,335 -1.18(-0.90%)
May 19, 2020 132.57 133.45 131.07 131.62 6,914,178 -1.32(-1.00%)
May 18, 2020 134.68 135.68 132.89 132.94 8,365,883 +0.07(+0.05%)
May 15, 2020 130.60 132.90 128.65 132.87 11,707,868 +2.47(+1.90%)
May 14, 2020 128.41 130.50 127.41 130.40 7,779,014 +0.45(+0.35%)
May 13, 2020 129.02 131.55 128.96 129.94 7,890,690 -0.01(-0.01%)
May 12, 2020 132.57 132.78 129.86 129.95 7,967,589 -1.74(-1.32%)
May 11, 2020 131.11 132.57 130.82 131.69 6,665,602 +0.36(+0.28%)
May 08, 2020 131.53 131.76 130.62 131.33 5,335,592 +0.98(+0.75%)
May 07, 2020 131.92 132.06 129.94 130.35 6,307,419 -0.43(-0.33%)
May 06, 2020 132.48 132.76 130.75 130.78 7,009,723 -1.25(-0.95%)
May 05, 2020 131.60 133.17 131.28 132.04 7,429,862 +1.09(+0.83%)
May 04, 2020 131.39 131.67 129.91 130.95 8,149,919 -0.02(-0.01%)
May 01, 2020 132.15 132.19 129.65 130.97 8,275,466 -1.54(-1.17%)
Apr 30, 2020 131.12 132.86 129.97 132.51 16,790,240 -0.18(-0.13%)
Apr 29, 2020 133.70 133.92 131.74 132.69 10,509,956 -1.02(-0.76%)
Apr 28, 2020 133.58 135.22 133.10 133.71 9,689,510 -2.56(-1.88%)
Apr 27, 2020 136.73 137.82 136.01 136.27 10,102,585 -0.50(-0.37%)
Apr 24, 2020 137.40 138.04 135.69 136.77 9,798,563 -0.58(-0.42%)
Apr 23, 2020 136.23 138.66 135.75 137.35 12,074,381 +2.23(+1.65%)
Apr 22, 2020 134.96 136.90 134.01 135.12 13,040,193 +2.92(+2.21%)
Apr 21, 2020 132.59 133.93 131.22 132.20 11,266,504 -1.76(-1.31%)
Apr 20, 2020 133.30 135.13 132.56 133.96 13,842,164 -0.31(-0.23%)
Apr 17, 2020 134.24 134.51 132.13 134.26 12,364,117 +2.08(+1.57%)
Apr 16, 2020 130.99 133.08 129.34 132.19 13,770,837 +1.78(+1.36%)
Apr 15, 2020 129.17 130.63 126.78 130.41 13,542,795 +1.44(+1.12%)
Apr 14, 2020 128.44 130.20 127.22 128.97 15,662,496 +5.53(+4.48%)
Apr 13, 2020 123.65 124.96 121.74 123.44 9,225,800 -1.29(-1.03%)
Apr 09, 2020 127.19 128.44 123.89 124.73 12,598,718 -1.79(-1.42%)
Apr 08, 2020 121.66 127.30 121.26 126.53 12,179,145 +5.11(+4.20%)
Apr 07, 2020 123.52 125.44 121.23 121.42 13,089,486 -2.01(-1.63%)
Apr 06, 2020 121.01 124.50 119.71 123.44 16,974,856 +4.94(+4.17%)
Apr 03, 2020 116.92 119.04 116.21 118.50 11,402,954 +0.90(+0.77%)
Apr 02, 2020 114.04 118.35 112.36 117.60 13,126,713 +3.83(+3.37%)
Apr 01, 2020 112.78 115.02 110.84 113.77 14,272,345 -2.05(-1.77%)
Mar 31, 2020 119.22 119.86 114.86 115.81 17,816,654 -1.66(-1.41%)
Mar 30, 2020 113.46 118.34 112.61 117.47 24,593,008 +8.70(+8.00%)
Mar 27, 2020 107.44 112.71 106.50 108.78 13,737,757 -3.01(-2.69%)
Mar 26, 2020 106.49 112.25 106.32 111.79 17,059,686 +6.33(+6.01%)
Mar 25, 2020 105.02 109.48 103.07 105.45 15,834,332 +0.19(+0.18%)
Mar 24, 2020 104.89 105.67 100.56 105.26 19,930,028 +7.10(+7.23%)
Mar 23, 2020 103.33 104.71 96.41 98.16 23,562,914 -7.73(-7.30%)
Mar 20, 2020 112.02 112.56 104.33 105.89 22,401,584 -6.32(-5.64%)
Mar 19, 2020 119.22 119.22 111.42 112.21 20,922,966 -6.99(-5.86%)
Mar 18, 2020 115.72 119.82 113.68 119.20 19,837,142 -1.44(-1.19%)
Mar 17, 2020 113.53 120.80 112.88 120.64 21,411,032 +8.35(+7.44%)
Mar 16, 2020 109.14 118.14 108.13 112.28 21,373,032 -6.32(-5.33%)
Mar 13, 2020 114.22 119.16 110.09 118.61 22,740,126 +7.84(+7.08%)
Mar 12, 2020 112.44 118.14 109.96 110.76 24,386,360 -5.64(-4.85%)
Mar 11, 2020 121.96 122.54 116.14 116.41 20,114,980 -8.69(-6.95%)
Mar 10, 2020 123.62 125.37 118.55 125.10 14,377,163 +4.59(+3.81%)
Mar 09, 2020 120.41 123.37 119.14 120.50 15,676,857 -4.94(-3.94%)
Mar 06, 2020 122.31 126.31 121.36 125.44 13,857,549 +0.02(+0.01%)
Mar 05, 2020 124.36 126.02 123.51 125.42 12,837,749 -1.30(-1.03%)
Mar 04, 2020 121.60 126.86 121.12 126.72 11,956,965 +6.97(+5.82%)
Mar 03, 2020 123.65 124.52 117.55 119.75 15,466,555 -3.91(-3.16%)
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.