Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.55 154.25 150.57 150.62 7,476,199 -2.35(-1.54%)
Sep 29, 2021 152.02 153.56 151.81 152.97 5,494,030 +1.13(+0.74%)
Sep 28, 2021 152.11 152.87 150.87 151.84 8,159,852 -0.34(-0.22%)
Sep 27, 2021 152.95 153.28 151.88 152.18 6,192,728 -1.11(-0.72%)
Sep 24, 2021 153.65 154.49 152.85 153.28 4,717,561 -0.47(-0.30%)
Sep 23, 2021 153.32 154.60 153.09 153.75 5,037,036 +0.87(+0.57%)
Sep 22, 2021 154.21 154.77 152.60 152.88 6,065,189 -0.56(-0.36%)
Sep 21, 2021 153.52 154.79 153.17 153.44 7,144,520 +0.67(+0.44%)
Sep 20, 2021 152.46 154.04 151.24 152.77 7,796,427 -0.88(-0.57%)
Sep 17, 2021 153.23 153.80 152.53 153.65 14,552,781 -0.44(-0.28%)
Sep 16, 2021 154.49 155.24 153.13 154.09 6,074,870 -0.19(-0.12%)
Sep 15, 2021 153.88 154.78 153.24 154.27 8,507,264 +0.58(+0.38%)
Sep 14, 2021 155.19 155.32 153.42 153.69 5,637,934 -0.93(-0.60%)
Sep 13, 2021 156.60 156.69 154.00 154.63 6,726,406 -1.09(-0.70%)
Sep 10, 2021 157.19 157.70 155.62 155.72 7,201,981 -1.03(-0.65%)
Sep 09, 2021 159.65 159.65 156.40 156.75 7,625,638 -3.57(-2.23%)
Sep 08, 2021 160.06 161.32 159.55 160.32 4,998,552 -0.39(-0.24%)
Sep 07, 2021 162.60 163.24 160.10 160.71 7,355,064 -2.54(-1.55%)
Sep 03, 2021 163.30 163.41 162.10 163.25 4,393,584 +0.10(+0.06%)
Sep 02, 2021 162.59 163.38 162.19 163.14 4,873,721 +1.11(+0.68%)
Sep 01, 2021 161.25 162.03 160.47 162.03 5,712,007 +0.57(+0.35%)
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%)
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.