Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 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%)
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.