Skip to main content

Johnson & Johnson (NY: JNJ )

158.64 +0.68 (+0.43%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 148.77 149.23 146.28 146.35 15,958,281 -3.59(-2.39%)
Nov 29, 2021 149.70 150.57 148.69 149.94 9,788,433 +0.52(+0.35%)
Nov 26, 2021 150.74 151.26 148.91 149.42 9,080,898 -0.98(-0.65%)
Nov 24, 2021 150.30 150.75 149.59 150.40 5,573,246 -0.42(-0.28%)
Nov 23, 2021 149.72 151.11 149.03 150.82 8,240,188 +0.93(+0.62%)
Nov 22, 2021 151.14 152.65 149.84 149.89 8,134,630 -2.00(-1.32%)
Nov 19, 2021 152.03 152.17 150.85 151.89 8,181,475 +0.46(+0.30%)
Nov 18, 2021 152.41 151.56 151.20 151.43 6,819,302 -0.82(-0.54%)
Nov 17, 2021 151.87 152.79 150.86 152.25 5,796,103 +0.57(+0.38%)
Nov 16, 2021 152.16 153.25 151.64 151.68 7,924,998 -0.79(-0.52%)
Nov 15, 2021 153.86 154.29 152.19 152.48 8,036,912 -1.39(-0.90%)
Nov 12, 2021 156.12 156.30 153.49 153.87 20,370,976 +1.82(+1.20%)
Nov 11, 2021 152.45 152.75 151.52 152.05 4,413,068 -0.50(-0.33%)
Nov 10, 2021 151.55 152.55 7,030,992 +1.02(+0.67%)
Nov 09, 2021 151.63 152.54 151.08 151.53 6,554,954 -0.34(-0.22%)
Nov 08, 2021 152.63 153.08 151.07 151.87 5,982,890 -0.52(-0.34%)
Nov 05, 2021 151.51 153.48 151.25 152.39 6,666,110 -1.09(-0.71%)
Nov 04, 2021 153.79 153.85 151.68 153.48 8,819,946 -0.43(-0.28%)
Nov 03, 2021 153.89 154.57 152.39 153.91 7,203,979 -0.49(-0.32%)
Nov 02, 2021 152.65 155.71 151.97 154.41 9,062,493 +2.40(+1.58%)
Nov 01, 2021 152.14 152.82 148.63 152.01 6,269,473 +0.13(+0.09%)
Oct 29, 2021 151.39 152.22 149.76 151.88 9,144,472 +0.03(+0.02%)
Oct 28, 2021 152.71 154.04 151.36 151.85 6,732,566 -0.83(-0.54%)
Oct 27, 2021 154.49 154.57 152.28 152.68 7,526,640 -1.87(-1.21%)
Oct 26, 2021 153.45 154.82 154.56 7,445,292 +1.56(+1.02%)
Oct 25, 2021 152.66 153.21 150.79 153.00 7,201,572 +0.34(+0.22%)
Oct 22, 2021 152.05 152.98 151.96 152.66 4,616,231 +0.30(+0.20%)
Oct 21, 2021 153.20 153.22 151.32 152.37 4,850,922 -0.35(-0.23%)
Oct 20, 2021 152.91 153.62 152.24 152.72 6,437,024 -0.08(-0.05%)
Oct 19, 2021 150.03 154.00 149.93 152.80 10,810,918 +3.50(+2.34%)
Oct 18, 2021 149.43 149.43 148.45 149.31 8,000,300 -1.10(-0.73%)
Oct 15, 2021 150.16 150.88 149.58 150.41 7,419,470 +1.11(+0.74%)
Oct 14, 2021 148.92 150.26 148.82 149.30 4,911,605 +0.85(+0.57%)
Oct 13, 2021 147.16 149.27 147.10 148.45 7,403,270 +1.41(+0.96%)
Oct 12, 2021 149.19 149.36 146.71 147.04 7,170,560 -2.39(-1.60%)
Oct 11, 2021 150.00 150.93 149.14 149.43 4,398,705 -0.63(-0.42%)
Oct 08, 2021 150.43 150.70 149.43 150.06 4,658,071 -0.38(-0.25%)
Oct 07, 2021 149.21 151.63 149.21 150.44 5,693,084 +1.33(+0.89%)
Oct 06, 2021 149.07 149.15 147.18 149.11 7,841,674 +0.31(+0.21%)
Oct 05, 2021 149.06 150.23 148.40 148.80 5,498,321 +0.34(+0.23%)
Oct 04, 2021 149.19 149.19 147.03 148.47 9,245,309 -1.17(-0.78%)
Oct 01, 2021 150.62 150.97 147.91 149.63 9,189,146 -0.96(-0.64%)
Sep 30, 2021 153.52 154.23 150.55 150.59 7,477,381 -2.35(-1.54%)
Sep 29, 2021 151.99 153.54 151.79 152.94 5,494,899 +1.13(+0.74%)
Sep 28, 2021 152.09 152.84 150.85 151.81 8,161,142 -0.34(-0.22%)
Sep 27, 2021 152.93 153.26 151.85 152.15 6,193,707 -1.11(-0.72%)
Sep 24, 2021 153.62 154.46 152.82 153.26 4,718,307 -0.47(-0.30%)
Sep 23, 2021 153.30 154.57 153.06 153.73 5,037,832 +0.87(+0.57%)
Sep 22, 2021 154.18 154.74 152.58 152.86 6,066,148 -0.56(-0.37%)
Sep 21, 2021 153.49 154.77 153.15 153.42 7,145,649 +0.67(+0.44%)
Sep 20, 2021 152.44 154.02 151.21 152.75 7,797,659 -0.88(-0.57%)
Sep 17, 2021 153.20 153.77 152.51 153.62 14,555,082 -0.44(-0.28%)
Sep 16, 2021 154.46 155.22 153.10 154.06 6,075,831 -0.19(-0.12%)
Sep 15, 2021 153.86 154.75 153.21 154.25 8,508,608 +0.58(+0.38%)
Sep 14, 2021 155.16 155.29 153.40 153.67 5,638,826 -0.93(-0.60%)
Sep 13, 2021 156.58 156.66 153.98 154.60 6,727,469 -1.09(-0.70%)
Sep 10, 2021 157.17 157.67 155.60 155.69 7,203,119 -1.03(-0.65%)
Sep 09, 2021 159.63 159.63 156.38 156.72 7,626,843 -3.57(-2.23%)
Sep 08, 2021 160.03 161.30 159.53 160.29 4,999,342 -0.39(-0.24%)
Sep 07, 2021 162.58 163.21 160.08 160.68 7,356,227 -2.54(-1.55%)
Sep 03, 2021 163.28 163.39 162.07 163.22 4,394,278 +0.10(+0.06%)
Sep 02, 2021 162.57 163.36 162.16 163.12 4,874,491 +1.11(+0.69%)
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.