Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 161.22 162.01 160.44 162.01 5,712,910 +0.57(+0.35%)
Aug 31, 2021 161.77 162.71 160.83 161.44 7,620,503 -0.49(-0.31%)
Aug 30, 2021 161.12 162.51 161.11 161.93 3,488,473 +0.68(+0.42%)
Aug 27, 2021 162.51 162.51 161.08 161.25 7,556,410 -0.34(-0.21%)
Aug 26, 2021 162.20 162.92 161.40 161.60 5,394,227 -0.87(-0.53%)
Aug 25, 2021 163.82 164.02 162.15 162.46 6,112,430 -1.08(-0.66%)
Aug 24, 2021 165.04 165.24 163.44 163.54 6,149,927 -2.07(-1.25%)
Aug 23, 2021 166.34 166.85 165.55 165.62 6,929,379 -0.72(-0.43%)
Aug 20, 2021 165.82 166.78 165.06 166.33 5,856,518 +0.81(+0.49%)
Aug 19, 2021 163.72 166.23 163.21 165.53 6,057,400 +1.28(+0.78%)
Aug 18, 2021 166.39 166.39 164.19 164.25 7,694,215 -2.11(-1.27%)
Aug 17, 2021 164.36 166.40 164.36 166.36 6,517,333 +1.51(+0.92%)
Aug 16, 2021 163.66 164.90 163.10 164.85 5,160,018 +1.47(+0.90%)
Aug 13, 2021 162.49 163.41 162.33 163.38 6,345,618 +0.97(+0.60%)
Aug 12, 2021 161.12 162.49 160.91 162.40 4,737,402 +1.30(+0.81%)
Aug 11, 2021 161.52 161.73 160.88 161.10 4,553,330 +0.03(+0.02%)
Aug 10, 2021 160.60 161.39 160.16 161.08 3,968,706 +0.06(+0.03%)
Aug 09, 2021 161.03 161.52 160.30 161.02 4,261,655 +0.56(+0.35%)
Aug 06, 2021 161.24 161.24 159.85 160.47 4,942,050 -0.54(-0.33%)
Aug 05, 2021 161.15 161.15 159.83 161.00 4,629,439 +0.31(+0.19%)
Aug 04, 2021 161.48 161.84 160.60 160.70 5,170,515 -0.95(-0.59%)
Aug 03, 2021 160.11 161.75 159.84 161.65 6,506,626 +1.96(+1.23%)
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.