Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 149.20 150.56 148.67 150.38 10,194,213 +1.52(+1.02%)
Mar 30, 2023 149.00 149.21 148.25 148.85 4,695,883 +0.12(+0.08%)
Mar 29, 2023 147.70 148.80 147.53 148.74 6,196,530 +1.45(+0.98%)
Mar 28, 2023 147.84 148.87 147.20 147.29 6,303,087 -1.44(-0.97%)
Mar 27, 2023 149.60 149.93 148.54 148.73 6,986,567 +0.63(+0.43%)
Mar 24, 2023 146.96 148.20 146.33 148.09 5,872,053 +1.47(+1.01%)
Mar 23, 2023 146.67 147.16 145.63 146.62 9,330,833 +0.08(+0.05%)
Mar 22, 2023 149.26 149.46 146.52 146.54 8,185,913 -2.75(-1.85%)
Mar 21, 2023 149.41 149.53 147.63 149.30 8,634,331 +0.00(+0.00%)
Mar 20, 2023 147.92 149.48 147.83 149.30 7,347,923 +1.47(+0.99%)
Mar 17, 2023 149.87 150.33 147.76 147.83 21,172,410 -1.60(-1.07%)
Mar 16, 2023 148.87 149.76 148.05 149.43 7,839,812 -0.31(-0.21%)
Mar 15, 2023 148.28 150.27 147.97 149.75 7,996,117 +0.42(+0.28%)
Mar 14, 2023 148.71 149.43 147.37 149.33 8,678,775 +0.83(+0.56%)
Mar 13, 2023 147.55 151.26 147.05 148.49 11,131,722 +1.41(+0.96%)
Mar 10, 2023 147.33 148.91 146.59 147.09 8,765,906 +0.36(+0.24%)
Mar 09, 2023 148.88 149.02 146.21 146.73 7,665,025 -1.67(-1.12%)
Mar 08, 2023 149.39 149.59 147.93 148.40 6,420,958 -1.10(-0.73%)
Mar 07, 2023 151.43 151.59 148.78 149.49 7,686,850 -1.43(-0.95%)
Mar 06, 2023 150.04 151.08 149.95 150.92 8,395,029 +1.49(+1.00%)
Mar 03, 2023 148.79 149.52 148.28 149.43 5,923,943 +1.52(+1.03%)
Mar 02, 2023 147.22 148.20 146.72 147.90 9,032,063 -0.12(-0.08%)
Mar 01, 2023 148.44 148.67 147.38 148.02 6,963,476 -0.67(-0.45%)
Feb 28, 2023 150.36 150.64 148.47 148.69 9,646,836 -2.30(-1.52%)
Feb 27, 2023 151.78 152.22 150.45 150.99 7,489,832 -0.33(-0.22%)
Feb 24, 2023 151.98 152.17 150.58 151.32 8,957,008 -1.71(-1.12%)
Feb 23, 2023 153.00 153.85 152.00 153.02 9,672,794 -0.05(-0.03%)
Feb 22, 2023 153.77 154.11 152.68 153.07 10,116,457 -0.21(-0.14%)
Feb 21, 2023 154.89 155.57 153.18 153.29 9,711,052 -2.32(-1.49%)
Feb 17, 2023 152.34 156.30 151.95 155.60 12,783,399 +3.18(+2.09%)
Feb 16, 2023 153.22 153.78 152.11 152.42 11,620,987 -1.09(-0.71%)
Feb 15, 2023 156.00 156.03 153.43 153.51 13,103,694 -2.57(-1.65%)
Feb 14, 2023 156.76 156.98 155.81 156.08 6,549,467 -0.68(-0.44%)
Feb 13, 2023 155.40 156.83 155.22 156.77 6,651,091 +0.58(+0.37%)
Feb 10, 2023 155.82 156.81 155.42 156.19 7,296,326 +0.72(+0.47%)
Feb 09, 2023 157.61 158.74 155.15 155.47 8,252,321 -2.13(-1.35%)
Feb 08, 2023 157.30 158.51 156.91 157.59 6,285,178 +0.20(+0.13%)
Feb 07, 2023 155.66 157.85 155.49 157.39 7,593,353 +0.04(+0.02%)
Feb 06, 2023 158.50 158.79 157.10 157.35 7,286,990 -1.20(-0.76%)
Feb 03, 2023 159.93 160.19 157.87 158.56 7,130,734 -0.90(-0.56%)
Feb 02, 2023 157.01 160.11 156.84 159.45 10,483,704 +0.60(+0.38%)
Feb 01, 2023 157.00 159.88 156.43 158.86 10,232,910 +1.44(+0.92%)
Jan 31, 2023 155.75 157.42 155.13 157.41 12,332,405 +1.37(+0.88%)
Jan 30, 2023 161.76 162.34 155.16 156.04 24,188,374 -6.00(-3.70%)
Jan 27, 2023 162.34 162.66 161.60 162.04 6,393,149 -0.64(-0.39%)
Jan 26, 2023 163.32 163.66 162.45 162.68 7,210,733 -0.60(-0.37%)
Jan 25, 2023 161.02 163.28 160.94 163.28 7,370,308 +1.16(+0.71%)
Jan 24, 2023 168.57 168.57 159.91 162.12 11,422,144 +0.00(+0.00%)
Jan 23, 2023 162.88 163.39 161.77 162.12 8,724,895 -0.41(-0.25%)
Jan 20, 2023 163.85 163.86 161.32 162.54 8,949,660 -0.76(-0.47%)
Jan 19, 2023 162.82 164.98 162.51 163.30 7,203,403 -0.22(-0.14%)
Jan 18, 2023 165.34 165.68 163.47 163.52 7,314,954 -2.50(-1.51%)
Jan 17, 2023 167.60 168.16 165.76 166.02 6,280,387 -1.03(-0.62%)
Jan 13, 2023 166.82 167.61 166.04 167.05 6,320,801 -0.55(-0.33%)
Jan 12, 2023 167.85 168.28 166.45 167.60 4,430,902 -0.85(-0.50%)
Jan 11, 2023 169.12 169.26 165.78 168.45 6,741,527 -0.27(-0.16%)
Jan 10, 2023 169.24 169.66 167.91 168.72 5,237,770 -0.41(-0.24%)
Jan 09, 2023 172.71 173.15 168.74 169.12 8,225,932 -4.50(-2.59%)
Jan 06, 2023 173.51 174.28 172.79 173.62 5,923,769 +1.40(+0.81%)
Jan 05, 2023 172.44 173.37 171.85 172.23 6,493,344 -1.28(-0.74%)
Jan 04, 2023 172.31 173.56 171.92 173.51 10,162,007 +1.87(+1.09%)
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.