Johnson & Johnson (NY: JNJ )

182.29 +2.63 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 148.46 150.43 147.16 150.04 14,829,155 -0.20(-0.13%)
Apr 29, 2020 151.38 151.63 149.16 150.24 9,282,403 -1.15(-0.76%)
Apr 28, 2020 151.25 153.10 150.70 151.39 8,557,784 -2.90(-1.88%)
Apr 27, 2020 154.81 156.05 154.00 154.29 8,922,613 -0.57(-0.37%)
Apr 24, 2020 155.57 156.30 153.64 154.86 8,654,100 -0.65(-0.42%)
Apr 23, 2020 154.25 157.00 153.70 155.51 10,664,105 +2.52(+1.65%)
Apr 22, 2020 152.81 155.00 151.73 152.99 11,517,111 +3.31(+2.21%)
Apr 21, 2020 150.12 151.64 148.57 149.68 9,950,587 -1.99(-1.31%)
Apr 20, 2020 150.93 153.00 150.09 151.67 12,225,412 -0.35(-0.23%)
Apr 17, 2020 151.99 152.30 149.60 152.02 10,920,000 +2.35(+1.57%)
Apr 16, 2020 148.31 150.68 146.44 149.67 12,162,416 +2.01(+1.36%)
Apr 15, 2020 146.25 147.91 143.54 147.66 11,961,009 +1.63(+1.12%)
Apr 14, 2020 145.42 147.42 144.05 146.03 13,833,131 +6.26(+4.48%)
Apr 13, 2020 140.00 141.49 137.84 139.77 8,148,235 -1.46(-1.03%)
Apr 09, 2020 144.01 145.42 140.28 141.23 11,127,200 -2.03(-1.42%)
Apr 08, 2020 137.75 144.13 137.30 143.26 10,756,632 +5.78(+4.20%)
Apr 07, 2020 139.86 142.03 137.26 137.48 11,560,646 -2.28(-1.63%)
Apr 06, 2020 137.01 140.97 135.54 139.76 14,992,208 +5.59(+4.17%)
Apr 03, 2020 132.38 134.78 131.58 134.17 10,071,100 +1.02(+0.77%)
Apr 02, 2020 129.12 134.00 127.22 133.15 11,593,525 +4.34(+3.37%)
Apr 01, 2020 127.70 130.23 125.50 128.81 12,605,349 -2.32(-1.77%)
Mar 31, 2020 134.99 135.71 130.05 131.13 15,735,686 -1.88(-1.41%)
Mar 30, 2020 128.46 133.99 127.50 133.01 21,720,568 +9.85(+8.00%)
Mar 27, 2020 121.65 127.62 120.58 123.16 12,133,200 -3.41(-2.69%)
Mar 26, 2020 120.57 127.10 120.38 126.57 15,067,130 +7.17(+6.01%)
Mar 25, 2020 118.91 123.96 116.70 119.40 13,984,897 +0.22(+0.18%)
Mar 24, 2020 118.76 119.65 113.86 119.18 17,602,220 +8.04(+7.23%)
Mar 23, 2020 117.00 118.56 109.16 111.14 20,810,788 -8.75(-7.30%)
Mar 20, 2020 126.83 127.44 118.13 119.89 19,785,100 -7.16(-5.64%)
Mar 19, 2020 134.99 134.99 126.15 127.05 18,479,184 -7.91(-5.86%)
Mar 18, 2020 131.02 135.67 128.71 134.96 17,520,182 -1.63(-1.19%)
Mar 17, 2020 128.55 136.77 127.81 136.59 18,910,244 +9.46(+7.44%)
Mar 16, 2020 123.57 133.76 122.43 127.13 18,876,682 -7.16(-5.33%)
Mar 13, 2020 129.32 134.92 124.65 134.29 20,084,100 +8.88(+7.08%)
Mar 12, 2020 127.31 133.76 124.50 125.41 21,538,056 -6.39(-4.85%)
Mar 11, 2020 138.09 138.75 131.50 131.80 17,765,570 -9.84(-6.95%)
Mar 10, 2020 139.97 141.95 134.23 141.64 12,697,924 +5.20(+3.81%)
Mar 09, 2020 136.33 139.68 134.90 136.44 13,845,815 -5.59(-3.94%)
Mar 06, 2020 138.48 143.01 137.41 142.03 12,239,000 +0.02(+0.01%)
Mar 05, 2020 140.80 142.68 139.84 142.01 11,338,312 -1.47(-1.02%)
Mar 04, 2020 137.68 143.64 137.14 143.48 10,560,403 +7.89(+5.82%)
Mar 03, 2020 140.00 140.99 133.10 135.59 13,660,076 -4.43(-3.16%)
Mar 02, 2020 134.78 140.13 134.01 140.02 11,501,191 +5.54(+4.12%)
Feb 28, 2020 135.36 137.29 130.82 134.48 19,825,500 -4.64(-3.34%)
Feb 27, 2020 142.56 144.77 138.95 139.12 12,564,664 -4.56(-3.17%)
Feb 26, 2020 145.35 146.22 143.59 143.68 10,093,796 -1.22(-0.84%)
Feb 25, 2020 145.99 146.75 143.83 144.90 10,529,047 -1.01(-0.69%)
Feb 24, 2020 146.50 149.00 145.25 145.91 10,588,530 -4.02(-2.68%)
Feb 21, 2020 148.09 150.24 147.54 149.93 7,776,800 +1.56(+1.05%)
Feb 20, 2020 148.61 149.38 147.40 148.37 7,464,687 -0.57(-0.38%)
Feb 19, 2020 149.21 149.76 148.58 148.94 6,115,196 -0.20(-0.13%)
Feb 18, 2020 150.47 150.74 149.06 149.14 7,230,693 -0.99(-0.66%)
Feb 14, 2020 150.56 150.64 149.15 150.13 5,716,500 +0.04(+0.03%)
Feb 13, 2020 150.16 151.04 149.88 150.09 5,480,206 -1.00(-0.66%)
Feb 12, 2020 151.87 152.15 150.92 151.09 5,166,761 -0.90(-0.59%)
Feb 11, 2020 152.29 152.38 151.54 151.99 3,715,329 +0.13(+0.09%)
Feb 10, 2020 151.68 151.91 150.89 151.86 4,835,638 -0.03(-0.02%)
Feb 07, 2020 153.34 153.46 151.55 151.89 5,700,200 -1.64(-1.07%)
Feb 06, 2020 154.25 154.50 152.74 153.53 6,201,174 -0.46(-0.30%)
Feb 05, 2020 151.72 154.02 151.31 153.99 5,979,927 +2.39(+1.58%)
Feb 04, 2020 151.49 152.75 151.20 151.60 6,541,429 +1.43(+0.95%)
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.