Johnson & Johnson (NY: JNJ )

177.91 -0.87 (-0.49%)
Streaming Delayed Price Updated: 12:18 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 139.18 141.33 138.60 140.53 8,990,743 +1.72(+1.24%)
Sep 29, 2020 139.32 139.62 137.86 138.81 7,172,671 -0.05(-0.03%)
Sep 28, 2020 138.50 139.97 138.20 138.85 6,189,477 +1.37(+1.00%)
Sep 25, 2020 135.92 138.04 135.82 137.49 5,860,021 +0.94(+0.68%)
Sep 24, 2020 136.45 137.10 135.30 136.55 5,948,077 +0.22(+0.16%)
Sep 23, 2020 139.20 139.27 136.28 136.34 9,299,840 +0.22(+0.16%)
Sep 22, 2020 136.57 137.19 135.66 136.12 5,610,330 -0.84(-0.61%)
Sep 21, 2020 139.30 139.63 134.94 136.96 8,023,681 -3.85(-2.73%)
Sep 18, 2020 138.29 141.25 138.00 140.81 12,897,726 +1.90(+1.37%)
Sep 17, 2020 139.73 140.29 137.85 138.91 5,785,450 -1.16(-0.83%)
Sep 16, 2020 141.01 141.64 140.03 140.07 4,580,398 -0.46(-0.33%)
Sep 15, 2020 141.06 142.14 140.19 140.53 3,876,528 +0.51(+0.36%)
Sep 14, 2020 139.81 141.08 139.71 140.03 4,635,765 +0.54(+0.39%)
Sep 11, 2020 138.80 140.20 138.40 139.49 4,168,506 +0.82(+0.59%)
Sep 10, 2020 140.88 141.38 138.30 138.67 6,558,961 -2.63(-1.86%)
Sep 09, 2020 139.84 142.62 139.81 141.30 7,373,173 +2.30(+1.66%)
Sep 08, 2020 141.82 142.42 138.66 139.00 9,276,330 -1.25(-0.89%)
Sep 04, 2020 141.74 142.48 138.87 140.25 7,628,029 -0.91(-0.64%)
Sep 03, 2020 146.14 146.75 139.98 141.16 9,186,825 -4.04(-2.78%)
Sep 02, 2020 142.33 145.67 140.87 145.20 7,290,346 +2.18(+1.52%)
Sep 01, 2020 145.24 145.43 141.65 143.02 6,683,782 -1.78(-1.23%)
Aug 31, 2020 144.41 145.74 143.72 144.80 6,740,610 -0.22(-0.15%)
Aug 28, 2020 144.17 145.07 143.38 145.02 5,716,360 +0.62(+0.43%)
Aug 27, 2020 143.87 144.66 143.37 144.40 5,906,682 +0.64(+0.45%)
Aug 26, 2020 143.34 144.08 142.19 143.75 8,483,436 +0.23(+0.16%)
Aug 25, 2020 144.21 144.48 143.04 143.53 4,092,398 -0.08(-0.06%)
Aug 24, 2020 144.17 144.32 141.91 143.61 5,707,928 +0.38(+0.26%)
Aug 21, 2020 142.32 144.07 141.20 143.24 7,169,759 +1.26(+0.89%)
Aug 20, 2020 140.41 142.13 140.22 141.98 5,197,162 +0.97(+0.68%)
Aug 19, 2020 140.25 142.13 140.01 141.01 8,335,488 +0.28(+0.20%)
Aug 18, 2020 139.95 140.74 139.31 140.73 4,609,865 +1.03(+0.74%)
Aug 17, 2020 139.07 140.86 138.99 139.70 4,592,769 +0.70(+0.51%)
Aug 14, 2020 138.41 140.03 138.38 139.00 4,522,066 +0.23(+0.16%)
Aug 13, 2020 139.28 139.89 138.33 138.77 5,497,546 -1.56(-1.11%)
Aug 12, 2020 138.34 140.87 138.29 140.33 5,607,199 +2.52(+1.83%)
Aug 11, 2020 139.84 139.93 137.24 137.81 6,812,695 -0.99(-0.72%)
Aug 10, 2020 139.58 139.72 138.51 138.80 4,369,023 -0.53(-0.38%)
Aug 07, 2020 138.31 139.38 137.97 139.33 3,876,727 +0.98(+0.71%)
Aug 06, 2020 139.15 139.94 137.37 138.35 5,159,075 -0.80(-0.57%)
Aug 05, 2020 139.80 140.00 138.58 139.15 5,855,381 +1.25(+0.90%)
Aug 04, 2020 137.82 138.04 136.73 137.90 4,438,082 -0.26(-0.19%)
Aug 03, 2020 137.26 138.57 137.04 138.16 4,350,780 +1.49(+1.09%)
Jul 31, 2020 137.51 138.26 134.98 136.67 8,807,050 -1.01(-0.74%)
Jul 30, 2020 138.25 138.30 137.03 137.68 6,313,278 +0.28(+0.20%)
Jul 29, 2020 137.26 138.28 136.96 137.40 4,787,045 -0.27(-0.20%)
Jul 28, 2020 138.21 138.76 137.60 137.68 5,164,116 -0.33(-0.24%)
Jul 27, 2020 138.18 139.63 137.70 138.00 6,052,313 -0.88(-0.63%)
Jul 24, 2020 141.12 141.21 137.86 138.88 5,765,285 -1.40(-1.00%)
Jul 23, 2020 140.84 141.44 139.97 140.28 7,001,145 -0.38(-0.27%)
Jul 22, 2020 140.58 141.02 138.63 140.66 6,302,977 +0.25(+0.18%)
Jul 21, 2020 140.27 142.21 140.18 140.40 5,947,984 +0.13(+0.09%)
Jul 20, 2020 140.86 140.95 139.18 140.27 6,602,607 +0.23(+0.17%)
Jul 17, 2020 140.65 141.19 139.42 140.04 7,939,132 +0.09(+0.07%)
Jul 16, 2020 139.41 140.03 137.53 139.94 9,911,891 +0.93(+0.67%)
Jul 15, 2020 140.39 140.84 138.99 139.01 9,069,371 +0.32(+0.23%)
Jul 14, 2020 136.26 139.14 136.20 138.70 7,940,770 +2.54(+1.87%)
Jul 13, 2020 134.66 137.50 134.35 136.16 7,413,650 +2.66(+1.99%)
Jul 10, 2020 133.85 133.96 132.61 133.49 4,567,179 -0.11(-0.08%)
Jul 09, 2020 133.86 135.42 131.81 133.60 6,119,296 -0.73(-0.54%)
Jul 08, 2020 133.96 134.45 132.87 134.34 6,673,651 +0.39(+0.29%)
Jul 07, 2020 132.57 134.99 132.42 133.94 5,996,091 -0.12(-0.09%)
Jul 06, 2020 133.31 134.81 133.03 134.06 6,563,324 +1.88(+1.43%)
Jul 02, 2020 132.44 132.99 131.58 132.18 5,494,821 +0.55(+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.