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 (%)
Jun 30, 2023 161.15 162.20 160.65 161.79 7,790,168 +1.39(+0.87%)
Jun 29, 2023 158.98 160.62 158.58 160.41 4,651,817 +1.11(+0.70%)
Jun 28, 2023 159.53 159.53 158.26 159.29 6,936,579 -0.32(-0.20%)
Jun 27, 2023 159.99 160.19 158.78 159.61 5,041,111 -0.33(-0.21%)
Jun 26, 2023 161.26 161.26 157.70 159.95 7,132,747 -1.81(-1.12%)
Jun 23, 2023 162.37 162.53 161.31 161.75 9,668,475 -0.14(-0.08%)
Jun 22, 2023 160.21 161.99 160.10 161.89 5,612,444 +1.70(+1.06%)
Jun 21, 2023 159.90 161.21 159.03 160.19 7,342,710 -0.24(-0.15%)
Jun 20, 2023 160.56 161.59 160.12 160.43 8,181,333 -0.10(-0.06%)
Jun 16, 2023 160.78 161.28 160.18 160.53 13,735,926 +0.49(+0.31%)
Jun 15, 2023 158.40 160.22 157.79 160.04 7,302,304 +2.12(+1.34%)
Jun 14, 2023 157.96 158.43 157.35 157.92 6,853,252 +0.80(+0.51%)
Jun 13, 2023 156.13 157.22 155.57 157.12 6,206,188 +0.82(+0.53%)
Jun 12, 2023 156.40 156.64 155.16 156.30 6,660,958 -0.11(-0.07%)
Jun 09, 2023 156.81 157.11 155.87 156.41 6,409,113 -0.24(-0.16%)
Jun 08, 2023 154.93 156.81 154.27 156.65 5,952,900 +1.70(+1.10%)
Jun 07, 2023 154.54 155.22 153.90 154.95 6,653,789 +0.33(+0.22%)
Jun 06, 2023 155.99 156.02 153.86 154.62 5,189,543 -0.14(-0.09%)
Jun 05, 2023 153.44 155.07 152.87 154.75 6,985,403 +1.32(+0.86%)
Jun 02, 2023 151.24 153.77 150.62 153.44 7,836,202 +2.38(+1.57%)
Jun 01, 2023 151.06 151.55 149.70 151.06 8,082,543 -0.51(-0.34%)
May 31, 2023 151.22 152.18 150.39 151.57 11,585,417 +0.67(+0.45%)
May 30, 2023 150.50 151.88 149.87 150.89 5,721,603 +0.02(+0.01%)
May 26, 2023 151.21 151.78 150.73 150.87 7,003,088 -0.06(-0.04%)
May 25, 2023 152.54 152.77 150.26 150.93 7,049,468 -2.20(-1.44%)
May 24, 2023 153.54 153.60 152.41 153.13 5,130,313 -0.15(-0.10%)
May 23, 2023 153.56 154.71 152.85 153.28 5,926,203 -0.06(-0.04%)
May 22, 2023 154.44 155.56 153.25 153.34 5,804,580 -0.83(-0.54%)
May 19, 2023 153.86 155.16 153.42 154.17 6,727,887 +0.42(+0.27%)
May 18, 2023 153.93 154.19 152.86 153.75 5,331,644 -0.50(-0.32%)
May 17, 2023 155.02 155.28 153.06 154.25 7,050,875 -0.34(-0.22%)
May 16, 2023 154.31 155.47 153.80 154.59 5,771,630 -0.20(-0.13%)
May 15, 2023 156.00 156.22 154.20 154.79 5,261,068 -1.19(-0.76%)
May 12, 2023 156.55 156.74 155.24 155.98 4,024,405 -0.20(-0.13%)
May 11, 2023 157.00 157.35 154.63 156.19 6,047,948 -0.64(-0.41%)
May 10, 2023 156.39 157.14 155.28 156.83 6,964,395 +0.58(+0.37%)
May 09, 2023 156.92 157.29 155.99 156.25 5,690,356 -1.22(-0.78%)
May 08, 2023 157.16 157.72 156.53 157.47 5,148,498 -0.36(-0.23%)
May 05, 2023 157.98 158.26 156.87 157.83 5,354,216 +0.53(+0.34%)
May 04, 2023 157.83 158.04 156.44 157.29 5,285,455 -0.72(-0.45%)
May 03, 2023 160.61 161.22 157.66 158.01 6,119,010 -2.10(-1.31%)
May 02, 2023 159.44 160.54 158.68 160.11 7,772,926 +1.39(+0.87%)
May 01, 2023 158.72 159.40 157.40 158.72 5,043,695 -0.10(-0.06%)
Apr 28, 2023 157.95 158.87 157.71 158.82 6,210,160 +0.68(+0.43%)
Apr 27, 2023 158.04 158.53 157.29 158.14 5,916,161 +0.37(+0.23%)
Apr 26, 2023 159.19 159.49 157.40 157.77 5,861,039 -2.48(-1.55%)
Apr 25, 2023 159.41 160.42 159.26 160.25 6,455,140 +1.46(+0.92%)
Apr 24, 2023 157.84 158.92 157.04 158.80 5,441,137 +0.96(+0.61%)
Apr 21, 2023 159.53 160.05 157.14 157.84 7,229,935 -0.86(-0.54%)
Apr 20, 2023 157.58 158.93 156.16 158.70 9,790,676 +1.02(+0.65%)
Apr 19, 2023 157.16 157.83 156.38 157.68 7,010,612 +1.48(+0.94%)
Apr 18, 2023 159.35 159.78 154.89 156.21 15,015,644 -4.52(-2.81%)
Apr 17, 2023 160.79 161.28 160.02 160.73 8,290,910 -0.16(-0.10%)
Apr 14, 2023 161.02 161.16 159.16 160.89 7,447,406 -0.26(-0.16%)
Apr 13, 2023 159.28 161.37 158.92 161.15 5,814,064 +2.12(+1.34%)
Apr 12, 2023 159.05 159.92 158.23 159.03 5,941,457 -0.34(-0.21%)
Apr 11, 2023 159.51 160.35 159.15 159.37 6,085,032 -0.05(-0.03%)
Apr 10, 2023 159.72 159.92 158.76 159.42 5,518,589 -0.81(-0.50%)
Apr 06, 2023 161.04 162.24 159.88 160.22 9,911,180 -0.45(-0.28%)
Apr 05, 2023 159.47 160.72 157.90 160.67 17,215,216 +6.91(+4.49%)
Apr 04, 2023 152.29 154.23 151.92 153.76 8,562,582 +1.59(+1.05%)
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.