Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 150.22 151.97 146.99 149.35 24,582,990 -5.52(-3.56%)
Jan 28, 2021 153.99 156.42 153.62 154.87 9,763,117 +1.17(+0.76%)
Jan 27, 2021 154.83 156.48 153.30 153.69 15,509,405 -2.38(-1.52%)
Jan 26, 2021 155.36 158.98 155.08 156.07 15,496,450 +4.12(+2.71%)
Jan 25, 2021 151.07 152.06 149.83 151.96 10,817,151 +2.22(+1.49%)
Jan 22, 2021 148.64 151.20 148.19 149.73 8,888,011 +1.67(+1.13%)
Jan 21, 2021 147.69 148.75 146.53 148.06 7,446,978 -0.59(-0.40%)
Jan 20, 2021 149.41 150.27 148.13 148.66 7,469,100 -0.37(-0.25%)
Jan 19, 2021 148.31 149.26 147.49 149.03 9,890,939 +2.27(+1.55%)
Jan 15, 2021 146.75 147.77 145.66 146.75 8,335,090 -0.32(-0.22%)
Jan 14, 2021 146.89 148.27 146.12 147.08 10,948,925 +2.53(+1.75%)
Jan 13, 2021 144.86 145.07 143.50 144.55 7,206,491 -0.22(-0.15%)
Jan 12, 2021 145.70 146.17 144.04 144.77 7,537,598 -1.14(-0.78%)
Jan 11, 2021 146.99 147.69 145.35 145.90 7,718,372 -0.61(-0.42%)
Jan 08, 2021 146.95 147.49 146.37 146.52 8,988,393 -0.30(-0.21%)
Jan 07, 2021 145.56 147.42 144.97 146.82 8,459,809 +0.49(+0.34%)
Jan 06, 2021 143.95 146.69 143.48 146.32 8,987,874 +1.36(+0.94%)
Jan 05, 2021 143.05 145.34 141.97 144.96 10,484,822 +1.69(+1.18%)
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.