Skip to main content

Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 158.65 159.69 158.16 159.29 7,912,746 +1.37(+0.87%)
Jun 29, 2023 156.51 158.13 156.12 157.92 4,725,013 +1.10(+0.70%)
Jun 28, 2023 157.05 157.05 155.81 156.82 7,045,726 -0.32(-0.20%)
Jun 27, 2023 157.52 157.71 156.32 157.14 5,120,433 -0.33(-0.21%)
Jun 26, 2023 158.77 158.77 155.25 157.47 7,244,981 -1.78(-1.12%)
Jun 23, 2023 159.85 160.01 158.81 159.25 9,820,608 -0.14(-0.08%)
Jun 22, 2023 157.73 159.48 157.62 159.38 5,700,755 +1.68(+1.06%)
Jun 21, 2023 157.42 158.71 156.56 157.71 7,458,247 -0.24(-0.15%)
Jun 20, 2023 158.07 159.09 157.64 157.95 8,310,065 -0.10(-0.06%)
Jun 16, 2023 158.29 158.78 157.70 158.04 13,952,060 +0.48(+0.31%)
Jun 15, 2023 155.95 157.74 157.56 7,417,206 +2.51(+1.62%)
May 08, 2023 154.75 155.30 154.13 155.05 5,228,684 -0.35(-0.23%)
May 05, 2023 155.56 155.84 154.46 155.41 5,437,606 +0.53(+0.34%)
May 04, 2023 155.41 155.62 154.04 154.88 5,367,773 -0.71(-0.45%)
May 03, 2023 158.15 158.75 155.24 155.59 6,214,311 -2.06(-1.31%)
May 02, 2023 156.99 158.08 156.24 157.65 7,893,986 +1.37(+0.87%)
May 01, 2023 156.28 156.95 154.99 156.28 5,122,248 -0.09(-0.06%)
Apr 28, 2023 155.53 156.44 155.29 156.38 6,306,880 +0.67(+0.43%)
Apr 27, 2023 155.62 156.10 154.88 155.71 6,008,302 +0.36(+0.23%)
Apr 26, 2023 156.75 157.04 154.99 155.35 5,952,322 -2.45(-1.55%)
Apr 25, 2023 156.96 157.96 156.81 157.79 6,555,676 +1.43(+0.92%)
Apr 24, 2023 155.41 156.48 154.63 156.36 5,525,880 +0.95(+0.61%)
Apr 21, 2023 157.09 157.59 154.73 155.41 7,342,538 -0.85(-0.54%)
Apr 20, 2023 155.17 156.50 153.76 156.27 9,943,161 +1.00(+0.65%)
Apr 19, 2023 154.75 155.41 153.96 155.26 7,119,799 +1.45(+0.94%)
Apr 18, 2023 156.91 157.33 152.51 153.81 15,249,505 -4.45(-2.81%)
Apr 17, 2023 158.33 158.81 157.56 158.26 8,420,037 -0.16(-0.10%)
Apr 14, 2023 158.55 158.69 156.72 158.42 7,563,395 -0.26(-0.16%)
Apr 13, 2023 156.84 158.89 156.48 158.68 5,904,615 +2.09(+1.34%)
Apr 12, 2023 156.61 157.47 155.81 156.59 6,033,992 -0.34(-0.21%)
Apr 11, 2023 157.07 157.89 156.71 156.93 6,179,803 -0.05(-0.03%)
Apr 10, 2023 157.27 157.47 156.32 156.97 5,604,538 -0.79(-0.50%)
Apr 06, 2023 158.57 159.75 157.43 157.76 10,065,542 -0.44(-0.28%)
Apr 05, 2023 157.02 158.25 155.48 158.21 17,483,334 +6.80(+4.49%)
Apr 04, 2023 149.95 151.86 149.59 151.40 8,695,940 +1.57(+1.05%)
Apr 03, 2023 148.02 149.99 147.06 149.84 7,161,371 +1.77(+1.19%)
Mar 31, 2023 146.91 148.25 146.39 148.07 10,352,983 +1.50(+1.02%)
Mar 30, 2023 146.71 146.92 145.98 146.57 4,769,019 +0.11(+0.08%)
Mar 29, 2023 145.43 146.52 145.27 146.46 6,293,038 +1.42(+0.98%)
Mar 28, 2023 145.58 146.59 144.94 145.03 6,401,254 -1.41(-0.97%)
Mar 27, 2023 147.31 147.63 146.26 146.44 7,095,379 +0.62(+0.43%)
Mar 24, 2023 144.71 145.93 144.09 145.82 5,963,507 +1.45(+1.01%)
Mar 23, 2023 144.42 144.91 143.40 144.37 9,476,156 +0.08(+0.05%)
Mar 22, 2023 146.97 147.17 144.28 144.30 8,313,405 -2.71(-1.85%)
Mar 21, 2023 147.11 147.24 145.37 147.01 8,768,810 +0.00(+0.00%)
Mar 20, 2023 145.65 147.19 145.57 147.01 7,462,364 +1.44(+0.99%)
Mar 17, 2023 147.57 148.02 145.49 145.57 21,502,160 -1.58(-1.07%)
Mar 16, 2023 146.59 147.46 145.78 147.14 7,961,913 -0.31(-0.21%)
Mar 15, 2023 146.01 147.96 145.71 147.45 8,120,652 +0.41(+0.28%)
Mar 14, 2023 146.43 147.14 145.11 147.04 8,813,943 +0.82(+0.56%)
Mar 13, 2023 145.29 148.94 144.79 146.22 11,305,089 +1.39(+0.96%)
Mar 10, 2023 145.07 146.63 144.34 144.83 8,902,431 +0.35(+0.25%)
Mar 09, 2023 146.60 146.73 143.97 144.48 7,784,402 -1.64(-1.12%)
Mar 08, 2023 147.09 147.30 145.66 146.12 6,520,961 -1.08(-0.73%)
Mar 07, 2023 149.11 149.26 146.49 147.20 7,806,569 -1.40(-0.94%)
Mar 06, 2023 147.74 148.77 147.65 148.60 8,525,778 +1.47(+1.00%)
Mar 03, 2023 146.51 147.23 146.01 147.13 6,016,206 +1.50(+1.03%)
Mar 02, 2023 144.96 145.93 144.47 145.63 9,172,733 -0.11(-0.08%)
Mar 01, 2023 146.17 146.39 145.12 145.75 7,071,928 -0.66(-0.45%)
Feb 28, 2023 148.05 148.33 146.20 146.41 9,797,081 -2.26(-1.52%)
Feb 27, 2023 149.45 149.88 148.15 148.67 7,606,482 -0.33(-0.22%)
Feb 24, 2023 149.65 149.84 148.27 149.00 9,096,509 -1.68(-1.12%)
Feb 23, 2023 150.66 151.49 149.66 150.68 9,823,443 -0.05(-0.03%)
Feb 22, 2023 151.41 151.75 150.33 150.72 10,274,016 -0.21(-0.14%)
Feb 21, 2023 152.51 153.18 150.83 150.94 9,862,297 -2.28(-1.49%)
Feb 17, 2023 150.00 153.91 149.62 153.22 12,982,494 +3.13(+2.09%)
Feb 16, 2023 150.87 151.42 149.78 150.09 11,801,977 -1.07(-0.71%)
Feb 15, 2023 153.60 153.63 151.08 151.16 13,307,776 -2.53(-1.65%)
Feb 14, 2023 154.35 154.57 153.42 153.69 6,651,471 -0.67(-0.44%)
Feb 13, 2023 153.02 154.43 152.84 154.36 6,754,678 +0.57(+0.37%)
Feb 10, 2023 153.43 154.40 153.03 153.79 7,409,962 +0.71(+0.46%)
Feb 09, 2023 155.20 156.30 152.77 153.08 8,380,846 -2.10(-1.35%)
Feb 08, 2023 154.88 156.08 154.50 155.18 6,383,066 +0.20(+0.13%)
Feb 07, 2023 153.27 155.43 153.10 154.98 7,711,615 +0.04(+0.02%)
Feb 06, 2023 156.07 156.36 154.69 154.94 7,400,480 -1.19(-0.76%)
Feb 03, 2023 157.47 157.73 155.44 156.13 7,241,791 -0.88(-0.56%)
Feb 02, 2023 154.60 157.65 154.43 157.01 10,646,982 +0.59(+0.38%)
Feb 01, 2023 154.59 157.43 154.03 156.42 10,392,281 +1.42(+0.92%)
Jan 31, 2023 153.37 155.01 152.75 155.00 12,524,475 +1.35(+0.88%)
Jan 30, 2023 159.28 159.85 152.78 153.65 24,565,092 -5.91(-3.70%)
Jan 27, 2023 159.85 160.16 159.12 159.56 6,492,718 -0.63(-0.39%)
Jan 26, 2023 160.81 161.15 159.96 160.19 7,323,036 -0.59(-0.37%)
Jan 25, 2023 158.56 160.77 158.47 160.77 7,485,096 +1.14(+0.71%)
Jan 24, 2023 165.98 165.98 157.45 159.64 11,600,037 +0.00(+0.00%)
Jan 23, 2023 160.38 160.89 159.29 159.64 8,860,780 -0.41(-0.25%)
Jan 20, 2023 161.33 161.34 158.85 160.04 9,089,046 -0.75(-0.47%)
Jan 19, 2023 160.32 162.45 160.01 160.79 7,315,871 -0.22(-0.14%)
Jan 18, 2023 162.80 163.14 160.96 161.01 7,428,880 -2.47(-1.51%)
Jan 17, 2023 165.03 165.58 163.22 163.48 6,378,200 -1.01(-0.62%)
Jan 13, 2023 164.26 165.04 163.50 164.49 6,419,244 -0.54(-0.33%)
Jan 12, 2023 165.28 165.70 163.89 165.03 4,499,910 -0.83(-0.50%)
Jan 11, 2023 166.52 166.66 163.24 165.87 6,846,522 -0.27(-0.16%)
Jan 10, 2023 166.65 167.06 165.34 166.13 5,319,345 -0.40(-0.24%)
Jan 09, 2023 170.06 170.50 166.15 166.53 8,354,046 -4.43(-2.59%)
Jan 06, 2023 170.85 171.60 170.15 170.96 6,016,028 +1.38(+0.81%)
Jan 05, 2023 169.79 170.71 169.22 169.59 6,594,474 -1.26(-0.74%)
Jan 04, 2023 169.67 170.90 169.28 170.85 10,320,274 +1.84(+1.09%)
Jan 03, 2023 167.08 169.19 166.94 169.01 6,688,235 +1.46(+0.87%)
Dec 30, 2022 168.34 168.61 166.36 167.55 4,445,778 -0.86(-0.51%)
Dec 29, 2022 168.40 169.11 167.94 168.41 2,982,195 +0.85(+0.51%)
Dec 28, 2022 168.60 169.25 167.55 167.56 2,789,102 -0.73(-0.43%)
Dec 27, 2022 168.93 168.93 167.87 168.29 3,440,873 -0.05(-0.03%)
Dec 23, 2022 167.56 168.37 166.75 168.33 3,883,568 +0.43(+0.25%)
Dec 22, 2022 167.66 168.36 166.30 167.91 6,019,814 -0.62(-0.37%)
Dec 21, 2022 167.19 169.00 166.60 168.52 5,754,223 +1.91(+1.14%)
Dec 20, 2022 166.93 167.35 166.14 166.62 6,507,398 +0.18(+0.11%)
Dec 19, 2022 166.31 167.09 165.10 166.44 6,046,339 -0.18(-0.11%)
Dec 16, 2022 167.88 167.88 165.85 166.62 19,865,642 -1.73(-1.03%)
Dec 15, 2022 169.97 170.57 167.31 168.34 8,037,669 -2.15(-1.26%)
Dec 14, 2022 169.38 171.71 169.38 170.50 10,050,065 +0.52(+0.31%)
Dec 13, 2022 169.87 170.91 169.12 169.97 9,676,290 +1.30(+0.77%)
Dec 12, 2022 166.88 168.68 166.55 168.68 5,146,977 +1.99(+1.20%)
Dec 09, 2022 167.99 168.72 166.61 166.68 4,808,804 -1.39(-0.82%)
Dec 08, 2022 167.71 168.32 167.25 168.07 5,462,250 +0.03(+0.02%)
Dec 07, 2022 167.47 168.71 167.15 168.04 6,012,363 +1.01(+0.61%)
Dec 06, 2022 170.65 170.72 166.86 167.02 8,373,768 -2.54(-1.50%)
Dec 05, 2022 169.17 170.12 168.83 169.57 5,398,442 -0.09(-0.06%)
Dec 02, 2022 168.35 169.74 167.84 169.66 6,140,541 +0.13(+0.08%)
Dec 01, 2022 169.78 170.69 168.61 169.53 6,623,692 +0.70(+0.42%)
Nov 30, 2022 167.28 168.84 165.77 168.83 14,007,605 +1.81(+1.08%)
Nov 29, 2022 167.89 168.12 165.66 167.01 7,062,722 -1.18(-0.70%)
Nov 28, 2022 167.64 168.61 167.46 168.19 6,519,032 +0.09(+0.05%)
Nov 25, 2022 168.24 168.94 167.75 168.11 3,224,804 +0.22(+0.13%)
Nov 23, 2022 167.35 168.26 166.94 167.89 5,682,382 +0.18(+0.11%)
Nov 22, 2022 167.31 168.06 167.24 167.71 4,963,679 +0.81(+0.48%)
Nov 21, 2022 166.82 167.45 165.82 166.90 6,016,098 +0.85(+0.51%)
Nov 18, 2022 164.92 166.46 164.75 166.05 6,956,576 +1.26(+0.77%)
Nov 17, 2022 163.03 164.90 163.01 164.78 4,737,729 +1.32(+0.81%)
Nov 16, 2022 163.63 164.91 163.15 163.47 5,837,268 +1.01(+0.62%)
Nov 15, 2022 162.27 163.03 160.70 162.46 9,921,928 +0.45(+0.28%)
Nov 14, 2022 160.44 163.28 160.44 162.00 6,979,731 +2.51(+1.57%)
Nov 11, 2022 162.78 163.14 157.21 159.50 11,751,819 -4.92(-2.99%)
Nov 10, 2022 164.30 164.70 162.13 164.42 8,358,874 +1.90(+1.17%)
Nov 09, 2022 164.23 164.92 162.41 162.51 6,526,246 -1.31(-0.80%)
Nov 08, 2022 163.15 164.62 162.26 163.82 5,462,103 +0.81(+0.50%)
Nov 07, 2022 161.78 163.83 161.56 163.01 7,025,592 +1.41(+0.88%)
Nov 04, 2022 161.68 162.56 159.49 161.60 5,625,040 +0.72(+0.45%)
Nov 03, 2022 160.03 161.59 159.21 160.88 5,114,575 +0.27(+0.17%)
Nov 02, 2022 162.93 160.48 160.61 7,298,495 -2.51(-1.54%)
Nov 01, 2022 164.03 164.57 160.60 163.12 7,411,433 -0.83(-0.51%)
Oct 31, 2022 164.46 165.07 163.43 163.95 8,291,754 -0.85(-0.51%)
Oct 28, 2022 163.03 165.28 162.65 164.79 6,445,334 +2.41(+1.49%)
Oct 27, 2022 162.42 163.44 161.83 162.38 5,720,129 +0.09(+0.06%)
Oct 26, 2022 161.45 162.63 161.17 162.29 6,502,175 +1.41(+0.88%)
Oct 25, 2022 160.37 161.25 158.81 160.87 6,007,544 -0.25(-0.16%)
Oct 24, 2022 160.03 162.16 159.50 161.13 7,274,448 +2.14(+1.35%)
Oct 21, 2022 155.22 159.61 154.96 158.99 9,032,272 +3.39(+2.18%)
Oct 20, 2022 155.49 156.19 154.86 155.60 6,005,909 +0.40(+0.25%)
Oct 19, 2022 156.44 156.67 154.45 155.20 10,656,579 -1.24(-0.80%)
Oct 18, 2022 155.49 157.54 153.66 156.44 11,548,477 -0.55(-0.35%)
Oct 17, 2022 155.87 157.57 155.50 156.99 7,118,007 +2.01(+1.29%)
Oct 14, 2022 154.97 156.13 154.17 154.98 6,032,547 -0.65(-0.42%)
Oct 13, 2022 151.62 156.43 151.49 155.63 6,881,106 +2.32(+1.51%)
Oct 12, 2022 153.55 155.38 153.13 153.32 4,606,704 -0.04(-0.02%)
Oct 11, 2022 151.13 154.65 151.13 153.35 6,592,271 +2.19(+1.45%)
Oct 10, 2022 151.38 151.99 150.01 151.17 5,640,493 +0.20(+0.13%)
Oct 07, 2022 152.45 152.87 150.00 150.97 6,752,713 -1.61(-1.06%)
Oct 06, 2022 155.29 155.49 152.37 152.58 6,250,273 -3.02(-1.94%)
Oct 05, 2022 155.51 156.47 154.75 155.60 4,816,976 -0.48(-0.31%)
Oct 04, 2022 154.41 156.44 153.53 156.08 6,616,963 +2.28(+1.48%)
Oct 03, 2022 154.82 154.91 152.38 153.80 9,185,483 -0.15(-0.10%)
Sep 30, 2022 155.49 156.19 153.91 153.95 9,534,732 -1.10(-0.71%)
Sep 29, 2022 156.89 157.54 154.45 155.05 7,436,833 -1.72(-1.10%)
Sep 28, 2022 156.66 157.74 155.59 156.77 9,190,541 +1.34(+0.86%)
Sep 27, 2022 156.77 158.01 154.93 155.44 9,224,709 -0.72(-0.46%)
Sep 26, 2022 156.25 157.23 154.91 156.15 9,269,160 -0.96(-0.61%)
Sep 23, 2022 156.19 157.83 155.17 157.11 10,185,436 +0.51(+0.33%)
Sep 22, 2022 153.75 157.53 153.45 156.60 7,853,502 +2.73(+1.78%)
Sep 21, 2022 155.51 157.18 153.83 153.87 8,563,999 -1.59(-1.02%)
Sep 20, 2022 155.70 156.34 154.85 155.47 7,658,623 -1.23(-0.79%)
Sep 19, 2022 156.72 156.84 154.63 156.70 7,831,888 -1.24(-0.79%)
Sep 16, 2022 155.79 157.97 155.40 157.94 21,436,722 +2.38(+1.53%)
Sep 15, 2022 154.97 156.50 154.65 155.57 7,612,581 +0.40(+0.26%)
Sep 14, 2022 153.02 155.83 153.02 155.17 10,180,494 +3.14(+2.06%)
Sep 13, 2022 154.15 154.97 151.54 152.03 7,137,212 -4.06(-2.60%)
Sep 12, 2022 156.54 156.97 155.70 156.10 6,764,354 -0.07(-0.04%)
Sep 09, 2022 155.48 156.62 154.92 156.16 6,102,339 +0.30(+0.19%)
Sep 08, 2022 154.44 155.89 153.68 155.86 6,195,073 +1.24(+0.80%)
Sep 07, 2022 153.52 154.95 152.82 154.62 4,877,788 +0.84(+0.54%)
Sep 06, 2022 154.49 156.64 153.44 153.78 7,846,493 +0.41(+0.27%)
Sep 02, 2022 156.30 156.62 152.68 153.36 6,188,056 -2.45(-1.57%)
Sep 01, 2022 152.19 155.96 152.18 155.81 7,968,691 +3.77(+2.48%)
Aug 31, 2022 153.82 154.13 151.98 152.04 9,275,476 -1.03(-0.67%)
Aug 30, 2022 153.89 154.12 152.69 153.07 7,399,110 -0.54(-0.35%)
Aug 29, 2022 154.05 154.40 152.69 153.61 5,584,086 -1.20(-0.77%)
Aug 26, 2022 157.81 157.85 154.73 154.81 6,013,800 -2.69(-1.71%)
Aug 25, 2022 156.39 157.59 155.21 157.50 6,025,905 +1.46(+0.94%)
Aug 24, 2022 156.96 156.99 155.56 156.04 6,031,652 -0.52(-0.33%)
Aug 23, 2022 157.38 158.10 156.25 156.56 5,907,276 -1.38(-0.87%)
Aug 22, 2022 159.17 159.19 157.54 157.93 5,796,547 -0.56(-0.35%)
Aug 19, 2022 156.42 159.25 156.33 158.49 8,683,531 +2.38(+1.52%)
Aug 18, 2022 156.96 157.54 155.33 156.11 8,896,559 -0.76(-0.48%)
Aug 17, 2022 155.78 157.79 155.78 156.87 8,033,729 +0.01(+0.01%)
Aug 16, 2022 155.26 157.50 155.02 156.86 7,962,329 +1.39(+0.89%)
Aug 15, 2022 155.39 156.09 154.57 155.47 10,759,215 +0.74(+0.48%)
Aug 12, 2022 156.83 157.21 154.59 154.74 16,051,549 -1.72(-1.10%)
Aug 11, 2022 157.75 159.09 156.31 156.46 9,964,824 -3.31(-2.07%)
Aug 10, 2022 160.09 160.30 158.70 159.76 5,980,589 +0.46(+0.29%)
Aug 09, 2022 159.64 160.18 158.88 159.30 5,909,407 -0.02(-0.01%)
Aug 08, 2022 160.35 160.52 158.61 159.32 4,946,615 -0.85(-0.53%)
Aug 05, 2022 160.35 160.57 158.94 160.18 5,592,982 -0.64(-0.40%)
Aug 04, 2022 163.64 163.90 160.63 160.81 6,045,216 -2.62(-1.60%)
Aug 03, 2022 161.52 164.06 160.79 163.43 5,351,250 +1.56(+0.97%)
Aug 02, 2022 163.82 164.28 161.69 161.87 6,189,414 -0.93(-0.57%)
Aug 01, 2022 163.04 163.96 162.45 162.80 5,834,226 -0.57(-0.35%)
Jul 29, 2022 162.68 163.68 161.86 163.37 6,894,464 +0.30(+0.18%)
Jul 28, 2022 162.32 164.84 160.48 163.07 5,888,688 +0.94(+0.58%)
Jul 27, 2022 161.60 162.97 160.19 162.13 4,974,259 -0.45(-0.28%)
Jul 26, 2022 161.53 163.80 161.47 162.58 4,834,322 +1.14(+0.71%)
Jul 25, 2022 161.12 161.92 160.75 161.44 4,739,672 +0.32(+0.20%)
Jul 22, 2022 160.63 161.47 160.13 161.12 4,547,671 +0.76(+0.47%)
Jul 21, 2022 159.18 160.44 158.92 160.36 6,120,007 +0.56(+0.35%)
Jul 20, 2022 161.19 161.52 158.91 159.80 7,963,756 -0.92(-0.57%)
Jul 19, 2022 165.06 165.45 159.02 160.72 14,160,370 -2.38(-1.46%)
Jul 18, 2022 166.38 166.80 162.80 163.09 8,120,578 -3.74(-2.24%)
Jul 15, 2022 166.35 167.10 165.27 166.84 6,079,669 +2.39(+1.45%)
Jul 14, 2022 161.50 164.76 161.28 164.45 5,725,525 +0.22(+0.14%)
Jul 13, 2022 164.43 165.06 163.35 164.23 5,651,867 -0.38(-0.23%)
Jul 12, 2022 166.60 167.04 164.00 164.61 5,030,322 -2.34(-1.40%)
Jul 11, 2022 166.34 167.58 166.18 166.95 3,894,195 +0.07(+0.04%)
Jul 08, 2022 166.93 168.49 166.41 166.89 4,089,748 -0.21(-0.12%)
Jul 07, 2022 166.49 167.67 166.17 167.09 6,132,437 +0.19(+0.11%)
Jul 06, 2022 166.69 167.97 166.07 166.91 5,699,806 +0.15(+0.09%)
Jul 05, 2022 167.40 167.68 163.45 166.75 6,070,120 -1.29(-0.77%)
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.