Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 159.27 160.19 158.34 158.94 7,740,411 -0.49(-0.31%)
Aug 30, 2021 158.62 159.99 158.62 159.42 3,543,364 +0.67(+0.42%)
Aug 27, 2021 159.99 159.99 158.59 158.75 7,675,309 -0.34(-0.21%)
Aug 26, 2021 159.69 160.40 158.90 159.09 5,479,105 -0.85(-0.53%)
Aug 25, 2021 161.29 161.48 159.64 159.95 6,208,609 -1.06(-0.66%)
Aug 24, 2021 162.48 162.68 160.91 161.01 6,246,695 -2.04(-1.25%)
Aug 23, 2021 163.77 164.26 162.99 163.05 7,038,412 -0.71(-0.43%)
Aug 20, 2021 163.25 164.19 162.51 163.76 5,948,670 +0.79(+0.49%)
Aug 19, 2021 161.18 163.65 160.68 162.96 6,152,713 +1.26(+0.78%)
Aug 18, 2021 163.81 163.81 161.65 161.70 7,815,283 -2.08(-1.27%)
Aug 17, 2021 161.81 163.82 161.81 163.78 6,619,883 +1.49(+0.92%)
Aug 16, 2021 161.12 162.34 160.57 162.30 5,241,210 +1.45(+0.90%)
Aug 13, 2021 159.97 160.88 159.81 160.85 6,445,466 +0.96(+0.60%)
Aug 12, 2021 158.63 159.97 158.42 159.89 4,811,944 +1.28(+0.81%)
Aug 11, 2021 159.02 159.22 158.39 158.61 4,624,976 +0.03(+0.02%)
Aug 10, 2021 158.12 158.89 157.68 158.58 4,031,154 +0.05(+0.03%)
Aug 09, 2021 158.54 159.02 157.82 158.53 4,328,712 +0.55(+0.35%)
Aug 06, 2021 158.74 158.74 157.38 157.98 5,019,813 -0.53(-0.33%)
Aug 05, 2021 158.66 158.66 157.35 158.51 4,702,283 +0.30(+0.19%)
Aug 04, 2021 158.97 159.33 158.12 158.21 5,251,872 -0.94(-0.59%)
Aug 03, 2021 157.63 159.25 157.37 159.15 6,609,008 +1.93(+1.23%)
Aug 02, 2021 157.40 157.73 156.33 157.21 4,076,879 +0.06(+0.04%)
Jul 30, 2021 157.46 157.86 156.82 157.15 5,858,809 +0.02(+0.01%)
Jul 29, 2021 157.64 158.19 156.13 157.13 4,617,330 +0.00(+0.00%)
Jul 28, 2021 157.63 158.23 157.04 157.13 6,322,859 -0.44(-0.28%)
Jul 27, 2021 156.78 157.62 155.75 157.57 7,768,050 +0.72(+0.46%)
Jul 26, 2021 156.80 157.09 155.93 156.85 4,914,438 +0.07(+0.05%)
Jul 23, 2021 156.06 157.13 155.49 156.78 5,495,433 +1.65(+1.06%)
Jul 22, 2021 154.56 156.12 153.91 155.12 5,787,814 +0.45(+0.29%)
Jul 21, 2021 154.50 154.86 152.84 154.68 8,311,919 +0.95(+0.62%)
Jul 20, 2021 152.31 155.88 152.26 153.73 10,850,086 +1.43(+0.94%)
Jul 19, 2021 151.97 153.49 150.87 152.29 9,007,050 -1.11(-0.73%)
Jul 16, 2021 153.63 154.31 153.27 153.41 6,394,165 -0.25(-0.16%)
Jul 15, 2021 154.50 155.05 153.06 153.65 7,293,359 -1.87(-1.20%)
Jul 14, 2021 155.14 155.90 154.27 155.53 6,752,069 +1.05(+0.68%)
Jul 13, 2021 154.20 154.92 153.93 154.48 5,140,934 -0.19(-0.12%)
Jul 12, 2021 154.90 156.22 153.81 154.67 8,589,330 -0.25(-0.16%)
Jul 09, 2021 154.57 155.48 154.45 154.91 6,707,351 +0.61(+0.40%)
Jul 08, 2021 154.24 154.65 152.93 154.30 6,306,820 -0.30(-0.19%)
Jul 07, 2021 152.84 154.69 152.84 154.60 6,896,311 +1.31(+0.86%)
Jul 06, 2021 153.24 154.10 152.40 153.29 6,682,004 -0.92(-0.60%)
Jul 02, 2021 151.51 154.50 151.16 154.21 9,928,008 +2.76(+1.82%)
Jul 01, 2021 150.34 151.50 150.24 151.46 6,923,052 +1.11(+0.74%)
Jun 30, 2021 149.67 150.55 149.37 150.34 6,739,258 +0.65(+0.43%)
Jun 29, 2021 149.67 150.25 149.13 149.69 4,108,766 +0.01(+0.01%)
Jun 28, 2021 150.07 150.64 149.23 149.69 6,139,780 -0.17(-0.12%)
Jun 25, 2021 148.70 150.38 148.65 149.86 12,013,827 +0.77(+0.51%)
Jun 24, 2021 149.00 149.85 148.57 149.09 4,984,811 +0.68(+0.45%)
Jun 23, 2021 149.38 149.38 148.28 148.42 4,923,471 -0.90(-0.61%)
Jun 22, 2021 149.40 149.70 149.01 149.32 6,166,348 -0.20(-0.13%)
Jun 21, 2021 148.54 149.90 148.07 149.52 7,223,699 +1.70(+1.15%)
Jun 18, 2021 149.00 149.84 147.65 147.82 14,237,626 -2.96(-1.96%)
Jun 17, 2021 149.84 151.22 149.21 150.78 6,437,417 +0.72(+0.48%)
Jun 16, 2021 150.40 151.26 149.19 150.06 7,657,576 -0.05(-0.04%)
Jun 15, 2021 150.79 151.36 150.02 150.11 5,547,874 -0.80(-0.53%)
Jun 14, 2021 150.12 151.00 149.57 150.92 5,401,945 +0.38(+0.25%)
Jun 11, 2021 152.47 152.48 149.87 150.54 8,097,695 -1.94(-1.27%)
Jun 10, 2021 151.49 152.93 151.49 152.48 7,082,328 +1.36(+0.90%)
Jun 09, 2021 149.66 151.29 149.36 151.12 6,098,590 +2.01(+1.35%)
Jun 08, 2021 150.83 151.18 147.91 149.11 8,488,306 -1.32(-0.88%)
Jun 07, 2021 151.49 151.78 150.24 150.43 5,873,765 -1.03(-0.68%)
Jun 04, 2021 152.41 152.92 151.37 151.46 7,134,042 -0.06(-0.04%)
Jun 03, 2021 151.39 152.54 151.22 151.53 6,365,475 -0.15(-0.10%)
Jun 02, 2021 150.85 152.15 150.68 151.67 7,457,736 +0.61(+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.