Skip to main content

Johnson & Johnson (NY: JNJ )

158.32 +0.36 (+0.23%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 159.94 160.34 159.29 159.62 5,768,049 +0.02(+0.01%)
Jul 29, 2021 160.12 160.68 158.59 159.60 4,545,802 +0.00(+0.00%)
Jul 28, 2021 160.11 160.72 159.51 159.60 6,224,910 -0.44(-0.28%)
Jul 27, 2021 159.25 160.10 158.20 160.05 7,647,713 +0.73(+0.46%)
Jul 26, 2021 159.27 159.57 158.38 159.32 4,838,308 +0.07(+0.05%)
Jul 23, 2021 158.51 159.60 157.94 159.24 5,410,302 +1.68(+1.06%)
Jul 22, 2021 156.99 158.57 156.33 157.56 5,698,154 +0.45(+0.29%)
Jul 21, 2021 156.93 157.30 155.25 157.11 8,183,157 +0.96(+0.62%)
Jul 20, 2021 154.71 158.33 154.65 156.15 10,682,005 +1.45(+0.94%)
Jul 19, 2021 154.36 155.91 153.25 154.69 8,867,520 -1.13(-0.73%)
Jul 16, 2021 156.04 156.74 155.68 155.82 6,295,112 -0.25(-0.16%)
Jul 15, 2021 156.93 157.49 155.47 156.07 7,180,377 -1.90(-1.20%)
Jul 14, 2021 157.58 158.35 156.69 157.97 6,647,472 +1.07(+0.68%)
Jul 13, 2021 156.63 157.36 156.35 156.91 5,061,295 -0.19(-0.12%)
Jul 12, 2021 157.33 158.68 156.23 157.10 8,456,271 -0.25(-0.16%)
Jul 09, 2021 157.00 157.93 156.88 157.35 6,603,446 +0.62(+0.40%)
Jul 08, 2021 156.66 157.08 155.34 156.73 6,209,120 -0.31(-0.19%)
Jul 07, 2021 155.25 157.12 155.25 157.04 6,789,479 +1.34(+0.86%)
Jul 06, 2021 155.65 156.53 154.79 155.70 6,578,491 -0.94(-0.60%)
Jul 02, 2021 153.89 156.93 153.54 156.64 9,774,212 +2.80(+1.82%)
Jul 01, 2021 152.71 153.88 152.60 153.84 6,815,806 +1.13(+0.74%)
Jun 30, 2021 152.02 152.92 151.72 152.71 6,634,858 +0.66(+0.43%)
Jun 29, 2021 152.02 152.62 151.47 152.05 4,045,116 +0.01(+0.01%)
Jun 28, 2021 152.43 153.01 151.58 152.04 6,044,667 -0.18(-0.12%)
Jun 25, 2021 151.04 152.74 150.99 152.22 11,827,719 +0.78(+0.51%)
Jun 24, 2021 151.34 152.21 150.91 151.44 4,907,590 +0.69(+0.46%)
Jun 23, 2021 151.73 151.73 150.61 150.75 4,847,200 -0.92(-0.61%)
Jun 22, 2021 151.75 152.06 151.35 151.67 6,070,824 -0.20(-0.13%)
Jun 21, 2021 150.88 152.26 150.40 151.87 7,111,795 +1.72(+1.15%)
Jun 18, 2021 151.34 152.20 149.97 150.15 14,017,068 -3.00(-1.96%)
Jun 17, 2021 152.20 153.60 151.56 153.15 6,337,693 +0.73(+0.48%)
Jun 16, 2021 152.76 153.64 151.54 152.42 7,538,951 -0.06(-0.04%)
Jun 15, 2021 153.16 153.75 152.38 152.48 5,461,931 -0.81(-0.53%)
Jun 14, 2021 152.49 153.38 151.93 153.29 5,318,262 +0.38(+0.25%)
Jun 11, 2021 154.87 154.88 152.22 152.91 7,972,252 -1.97(-1.27%)
Jun 10, 2021 153.88 155.34 153.88 154.88 6,972,614 +1.38(+0.90%)
Jun 09, 2021 152.01 153.67 151.71 153.50 6,004,115 +2.04(+1.35%)
Jun 08, 2021 153.21 153.56 150.23 151.46 8,356,811 -1.34(-0.88%)
Jun 07, 2021 153.88 154.17 152.61 152.80 5,782,773 -1.05(-0.68%)
Jun 04, 2021 154.81 155.33 153.75 153.85 7,023,527 -0.06(-0.04%)
Jun 03, 2021 153.77 154.94 153.60 153.91 6,266,866 -0.15(-0.10%)
Jun 02, 2021 153.23 154.55 153.05 154.06 7,342,207 +0.62(+0.40%)
Jun 01, 2021 157.72 157.77 153.30 153.44 11,270,314 -3.45(-2.20%)
May 28, 2021 157.14 158.51 156.81 156.89 6,905,387 +0.41(+0.26%)
May 27, 2021 156.90 157.74 156.08 156.48 8,753,662 -0.24(-0.15%)
May 26, 2021 157.58 157.66 155.99 156.72 6,177,856 -0.94(-0.59%)
May 25, 2021 158.20 158.54 157.34 157.66 8,031,501 -0.44(-0.28%)
May 24, 2021 158.42 158.83 157.37 158.09 5,604,714 +0.60(+0.38%)
May 21, 2021 157.83 159.13 157.41 157.49 7,063,936 -0.10(-0.06%)
May 20, 2021 156.55 158.07 156.32 157.59 5,265,315 +0.91(+0.58%)
May 19, 2021 156.16 156.75 154.80 156.68 6,007,078 -0.34(-0.22%)
May 18, 2021 156.59 157.86 156.17 157.02 6,345,702 +0.06(+0.04%)
May 17, 2021 156.97 158.35 156.89 156.97 6,210,381 +0.16(+0.10%)
May 14, 2021 157.97 158.09 156.76 156.81 6,293,562 +0.24(+0.15%)
May 13, 2021 153.81 157.25 153.81 156.57 8,704,528 +1.62(+1.05%)
May 12, 2021 155.26 156.42 154.72 154.95 7,335,964 -0.63(-0.40%)
May 11, 2021 157.17 157.41 155.02 155.57 8,920,808 -1.28(-0.82%)
May 10, 2021 156.51 158.01 155.90 156.85 9,071,452 +1.63(+1.05%)
May 07, 2021 155.04 155.85 154.61 155.22 5,771,968 +0.70(+0.45%)
May 06, 2021 153.65 154.66 153.14 154.52 6,002,116 +0.62(+0.40%)
May 05, 2021 154.30 155.13 153.65 153.91 8,461,818 -0.64(-0.42%)
May 04, 2021 151.84 154.62 151.70 154.55 11,049,890 +2.36(+1.55%)
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.