Skip to main content

Johnson & Johnson (NY: JNJ )

158.44 +0.48 (+0.30%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 161.80 162.73 160.86 161.46 7,619,299 -0.49(-0.31%)
Aug 30, 2021 161.15 162.54 161.14 161.96 3,487,922 +0.68(+0.42%)
Aug 27, 2021 162.54 162.54 161.11 161.28 7,555,216 -0.35(-0.21%)
Aug 26, 2021 162.23 162.95 161.43 161.62 5,393,375 -0.87(-0.53%)
Aug 25, 2021 163.85 164.05 162.17 162.49 6,111,464 -1.08(-0.66%)
Aug 24, 2021 165.06 165.27 163.47 163.57 6,148,955 -2.07(-1.25%)
Aug 23, 2021 166.37 166.87 165.58 165.64 6,928,284 -0.72(-0.43%)
Aug 20, 2021 165.85 166.81 165.09 166.36 5,855,592 +0.81(+0.49%)
Aug 19, 2021 163.75 166.25 163.24 165.55 6,056,442 +1.28(+0.78%)
Aug 18, 2021 166.41 166.41 164.22 164.27 7,692,998 -2.11(-1.27%)
Aug 17, 2021 164.38 166.43 164.38 166.39 6,516,303 +1.51(+0.92%)
Aug 16, 2021 163.68 164.92 163.12 164.88 5,159,202 +1.47(+0.90%)
Aug 13, 2021 162.51 163.44 162.35 163.40 6,344,614 +0.97(+0.60%)
Aug 12, 2021 161.15 162.51 160.94 162.43 4,736,652 +1.30(+0.81%)
Aug 11, 2021 161.55 161.75 160.91 161.13 4,552,610 +0.03(+0.02%)
Aug 10, 2021 160.63 161.42 160.19 161.10 3,968,079 +0.06(+0.03%)
Aug 09, 2021 161.06 161.55 160.32 161.05 4,260,981 +0.56(+0.35%)
Aug 06, 2021 161.26 161.26 159.88 160.49 4,941,269 -0.54(-0.33%)
Aug 05, 2021 161.18 161.18 159.85 161.03 4,628,707 +0.31(+0.19%)
Aug 04, 2021 161.50 161.86 160.63 160.72 5,169,697 -0.95(-0.59%)
Aug 03, 2021 160.14 161.78 159.87 161.68 6,505,597 +1.97(+1.23%)
Aug 02, 2021 159.90 160.24 158.81 159.71 4,013,089 +0.06(+0.04%)
Jul 30, 2021 159.96 160.37 159.31 159.65 5,767,137 +0.02(+0.01%)
Jul 29, 2021 160.15 160.71 158.61 159.63 4,545,083 +0.00(+0.00%)
Jul 28, 2021 160.14 160.74 159.54 159.63 6,223,926 -0.45(-0.28%)
Jul 27, 2021 159.28 160.13 158.23 160.07 7,646,504 +0.73(+0.46%)
Jul 26, 2021 159.29 159.59 158.41 159.34 4,837,543 +0.07(+0.05%)
Jul 23, 2021 158.53 159.62 157.96 159.27 5,409,446 +1.68(+1.07%)
Jul 22, 2021 157.01 158.60 156.36 157.59 5,697,253 +0.45(+0.29%)
Jul 21, 2021 156.96 157.32 155.27 157.13 8,181,863 +0.96(+0.62%)
Jul 20, 2021 154.73 158.36 154.68 156.17 10,680,315 +1.46(+0.94%)
Jul 19, 2021 154.38 155.93 153.27 154.72 8,866,118 -1.13(-0.73%)
Jul 16, 2021 156.07 156.76 155.71 155.85 6,294,116 -0.25(-0.16%)
Jul 15, 2021 156.96 157.51 155.49 156.10 7,179,241 -1.90(-1.20%)
Jul 14, 2021 157.61 158.38 156.72 158.00 6,646,420 +1.07(+0.68%)
Jul 13, 2021 156.65 157.38 156.38 156.93 5,060,495 -0.19(-0.12%)
Jul 12, 2021 157.36 158.70 156.25 157.13 8,454,934 -0.25(-0.16%)
Jul 09, 2021 157.02 157.95 156.90 157.38 6,602,402 +0.62(+0.40%)
Jul 08, 2021 156.69 157.11 155.36 156.75 6,208,138 -0.31(-0.19%)
Jul 07, 2021 155.27 157.14 155.27 157.06 6,788,405 +1.34(+0.86%)
Jul 06, 2021 155.67 156.55 154.82 155.73 6,577,451 -0.94(-0.60%)
Jul 02, 2021 153.92 156.96 153.57 156.66 9,772,666 +2.80(+1.82%)
Jul 01, 2021 152.73 153.91 152.63 153.86 6,814,728 +1.13(+0.74%)
Jun 30, 2021 152.04 152.94 151.74 152.73 6,633,809 +0.66(+0.43%)
Jun 29, 2021 152.04 152.64 151.50 152.07 4,044,477 +0.01(+0.01%)
Jun 28, 2021 152.45 153.04 151.60 152.06 6,043,711 -0.18(-0.12%)
Jun 25, 2021 151.06 152.77 151.02 152.24 11,825,848 +0.78(+0.51%)
Jun 24, 2021 151.37 152.23 150.93 151.46 4,906,814 +0.69(+0.45%)
Jun 23, 2021 151.76 151.76 150.64 150.78 4,846,434 -0.92(-0.61%)
Jun 22, 2021 151.78 152.08 151.38 151.69 6,069,864 -0.20(-0.13%)
Jun 21, 2021 150.91 152.28 150.42 151.90 7,110,671 +1.72(+1.15%)
Jun 18, 2021 151.37 152.22 150.00 150.17 14,014,852 -3.00(-1.96%)
Jun 17, 2021 152.22 153.62 151.58 153.18 6,336,691 +0.73(+0.48%)
Jun 16, 2021 152.79 153.67 151.56 152.44 7,537,759 -0.06(-0.04%)
Jun 15, 2021 153.19 153.77 152.41 152.50 5,461,067 -0.81(-0.53%)
Jun 14, 2021 152.51 153.40 151.95 153.31 5,317,421 +0.38(+0.25%)
Jun 11, 2021 154.89 154.90 152.25 152.94 7,970,991 -1.97(-1.27%)
Jun 10, 2021 153.90 155.36 153.90 154.90 6,971,512 +1.38(+0.90%)
Jun 09, 2021 152.04 153.70 151.73 153.52 6,003,166 +2.04(+1.35%)
Jun 08, 2021 153.23 153.58 150.26 151.48 8,355,490 -1.34(-0.88%)
Jun 07, 2021 153.90 154.20 152.63 152.82 5,781,859 -1.05(-0.68%)
Jun 04, 2021 154.84 155.35 153.78 153.87 7,022,416 -0.06(-0.04%)
Jun 03, 2021 153.80 154.97 153.63 153.94 6,265,875 -0.15(-0.10%)
Jun 02, 2021 153.25 154.57 153.07 154.09 7,341,046 +0.62(+0.40%)
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.