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 (%)
Apr 28, 2023 155.50 156.41 155.26 156.35 6,307,876 +0.67(+0.43%)
Apr 27, 2023 155.59 156.07 154.86 155.69 6,009,251 +0.36(+0.23%)
Apr 26, 2023 156.73 157.01 154.96 155.32 5,953,262 -2.44(-1.55%)
Apr 25, 2023 156.94 157.93 156.79 157.77 6,556,712 +1.43(+0.92%)
Apr 24, 2023 155.39 156.46 154.61 156.34 5,526,753 +0.95(+0.61%)
Apr 21, 2023 157.06 157.57 154.70 155.39 7,343,697 -0.85(-0.54%)
Apr 20, 2023 155.14 156.47 153.74 156.24 9,944,731 +1.00(+0.65%)
Apr 19, 2023 154.72 155.38 153.96 155.24 7,120,923 +1.45(+0.94%)
Apr 18, 2023 156.88 157.30 152.49 153.79 15,251,914 -4.45(-2.81%)
Apr 17, 2023 158.30 158.78 157.54 158.24 8,421,367 -0.16(-0.10%)
Apr 14, 2023 158.52 158.66 156.70 158.40 7,564,590 -0.26(-0.16%)
Apr 13, 2023 156.81 158.87 156.46 158.66 5,905,548 +2.09(+1.34%)
Apr 12, 2023 156.59 157.44 155.78 156.57 6,034,945 -0.33(-0.21%)
Apr 11, 2023 157.04 157.87 156.68 156.90 6,180,779 -0.05(-0.03%)
Apr 10, 2023 157.24 157.44 156.30 156.95 5,605,423 -0.79(-0.50%)
Apr 06, 2023 158.54 159.73 157.41 157.74 10,067,132 -0.44(-0.28%)
Apr 05, 2023 157.00 158.23 155.46 158.18 17,486,096 +6.80(+4.49%)
Apr 04, 2023 149.93 151.84 149.56 151.38 8,697,314 +1.57(+1.05%)
Apr 03, 2023 148.00 149.97 147.03 149.81 7,162,502 +1.77(+1.19%)
Mar 31, 2023 146.89 148.23 146.37 148.05 10,354,618 +1.50(+1.02%)
Mar 30, 2023 146.69 146.90 145.95 146.55 4,769,772 +0.11(+0.08%)
Mar 29, 2023 145.41 146.50 145.25 146.43 6,294,032 +1.42(+0.98%)
Mar 28, 2023 145.55 146.56 144.92 145.01 6,402,265 -1.41(-0.97%)
Mar 27, 2023 147.28 147.61 146.24 146.42 7,096,500 +0.62(+0.43%)
Mar 24, 2023 144.68 145.91 144.06 145.80 5,964,449 +1.45(+1.01%)
Mar 23, 2023 144.40 144.88 143.38 144.35 9,477,652 +0.08(+0.05%)
Mar 22, 2023 146.95 147.15 144.25 144.27 8,314,718 -2.71(-1.85%)
Mar 21, 2023 147.09 147.22 145.34 146.99 8,770,192 +0.00(+0.00%)
Mar 20, 2023 145.63 147.16 145.54 146.99 7,463,542 +1.44(+0.99%)
Mar 17, 2023 147.55 148.00 145.47 145.54 21,505,556 -1.58(-1.07%)
Mar 16, 2023 146.56 147.44 145.76 147.12 7,963,171 -0.31(-0.21%)
Mar 15, 2023 145.98 147.94 145.68 147.43 8,121,935 +0.41(+0.28%)
Mar 14, 2023 146.40 147.12 145.09 147.01 8,815,335 +0.82(+0.56%)
Mar 13, 2023 145.27 148.91 144.77 146.19 11,306,878 +1.39(+0.96%)
Mar 10, 2023 145.05 146.60 144.32 144.81 8,903,837 +0.35(+0.25%)
Mar 09, 2023 146.57 146.71 143.95 144.45 7,785,633 -1.64(-1.12%)
Mar 08, 2023 147.07 147.28 145.64 146.10 6,521,991 -1.08(-0.73%)
Mar 07, 2023 149.09 149.24 146.47 147.18 7,807,802 -1.40(-0.94%)
Mar 06, 2023 147.72 148.74 147.63 148.58 8,527,124 +1.47(+1.00%)
Mar 03, 2023 146.49 147.21 145.98 147.11 6,017,156 +1.50(+1.03%)
Mar 02, 2023 144.94 145.91 144.45 145.61 9,174,182 -0.11(-0.08%)
Mar 01, 2023 146.15 146.37 145.09 145.72 7,073,045 -0.66(-0.45%)
Feb 28, 2023 148.03 148.30 146.17 146.38 9,798,628 -2.26(-1.52%)
Feb 27, 2023 149.43 149.86 148.12 148.65 7,607,683 -0.32(-0.22%)
Feb 24, 2023 149.62 149.81 148.25 148.97 9,097,946 -1.68(-1.12%)
Feb 23, 2023 150.63 151.47 149.64 150.65 9,824,994 -0.05(-0.03%)
Feb 22, 2023 151.39 151.72 150.31 150.70 10,275,639 -0.21(-0.14%)
Feb 21, 2023 152.49 153.16 150.81 150.91 9,863,855 -2.28(-1.49%)
Feb 17, 2023 149.97 153.88 149.59 153.19 12,984,544 +3.13(+2.09%)
Feb 16, 2023 150.85 151.40 149.76 150.06 11,803,842 -1.07(-0.71%)
Feb 15, 2023 153.58 153.61 151.06 151.13 13,309,879 -2.53(-1.65%)
Feb 14, 2023 154.33 154.55 153.40 153.66 6,652,522 -0.67(-0.44%)
Feb 13, 2023 152.99 154.40 152.82 154.34 6,755,745 +0.57(+0.37%)
Feb 10, 2023 153.41 154.38 153.01 153.77 7,411,133 +0.71(+0.46%)
Feb 09, 2023 155.17 156.28 152.75 153.06 8,382,171 -2.10(-1.35%)
Feb 08, 2023 154.86 156.05 154.48 155.15 6,384,075 +0.20(+0.13%)
Feb 07, 2023 153.25 155.41 153.08 154.95 7,712,834 +0.04(+0.02%)
Feb 06, 2023 156.04 156.33 154.67 154.92 7,401,650 -1.19(-0.76%)
Feb 03, 2023 157.45 157.71 155.42 156.10 7,242,935 -0.88(-0.56%)
Feb 02, 2023 154.57 157.63 154.41 156.98 10,648,664 +0.59(+0.38%)
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.