Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 149.61 150.00 148.47 149.06 9,127,275 -0.60(-0.40%)
Mar 30, 2021 149.66 150.24 148.95 149.65 7,978,111 -0.94(-0.62%)
Mar 29, 2021 148.58 151.49 148.40 150.59 9,409,096 +1.01(+0.67%)
Mar 26, 2021 147.01 149.74 146.36 149.58 8,400,986 +2.69(+1.83%)
Mar 25, 2021 147.32 147.33 145.69 146.90 6,912,668 +0.05(+0.04%)
Mar 24, 2021 145.20 147.36 144.95 146.84 7,022,889 +1.41(+0.97%)
Mar 23, 2021 145.30 146.20 144.09 145.43 7,914,131 -0.14(-0.09%)
Mar 22, 2021 143.58 145.70 143.30 145.56 8,317,824 +0.42(+0.29%)
Mar 19, 2021 145.74 146.47 144.63 145.15 16,419,478 -0.39(-0.27%)
Mar 18, 2021 145.30 146.46 145.07 145.54 5,294,292 -0.27(-0.19%)
Mar 17, 2021 145.86 146.68 144.68 145.81 6,616,561 -0.54(-0.37%)
Mar 16, 2021 145.53 146.63 145.33 146.35 7,022,426 +0.86(+0.59%)
Mar 15, 2021 144.88 145.71 143.75 145.49 6,091,818 +0.74(+0.51%)
Mar 12, 2021 144.46 145.39 144.38 144.75 6,036,555 +0.42(+0.29%)
Mar 11, 2021 144.69 145.68 144.13 144.33 6,947,455 -0.01(-0.01%)
Mar 10, 2021 143.87 145.02 142.72 144.34 7,313,277 +1.31(+0.92%)
Mar 09, 2021 142.29 145.79 142.29 143.03 8,215,223 +0.27(+0.19%)
Mar 08, 2021 142.39 144.50 141.47 142.75 7,215,690 +1.18(+0.83%)
Mar 05, 2021 139.65 142.11 138.88 141.57 9,186,484 +2.75(+1.98%)
Mar 04, 2021 141.47 141.57 137.37 138.82 12,140,605 -2.86(-2.02%)
Mar 03, 2021 143.52 144.11 141.54 141.68 9,360,904 -2.54(-1.76%)
Mar 02, 2021 144.91 145.82 143.84 144.22 8,386,169 -0.27(-0.19%)
Mar 01, 2021 146.43 146.50 144.28 144.49 11,619,944 +0.78(+0.54%)
Feb 26, 2021 146.92 147.30 143.27 143.71 15,896,842 -3.90(-2.64%)
Feb 25, 2021 147.95 148.47 146.91 147.61 10,706,312 +0.15(+0.10%)
Feb 24, 2021 147.29 149.09 145.94 147.46 11,316,889 +1.95(+1.34%)
Feb 23, 2021 146.25 148.00 145.47 145.51 7,763,290 -1.30(-0.88%)
Feb 22, 2021 146.81 147.41 145.37 146.81 7,103,576 -0.09(-0.06%)
Feb 19, 2021 149.26 149.58 146.83 146.90 9,087,553 -2.49(-1.67%)
Feb 18, 2021 148.68 149.76 148.09 149.38 5,757,313 +0.07(+0.05%)
Feb 17, 2021 148.69 149.70 148.14 149.31 7,409,417 +0.53(+0.36%)
Feb 16, 2021 150.14 150.57 148.39 148.78 6,272,141 -1.36(-0.91%)
Feb 12, 2021 148.18 150.38 147.82 150.14 4,896,148 +0.47(+0.31%)
Feb 11, 2021 150.52 150.86 149.26 149.67 5,401,284 -0.68(-0.45%)
Feb 10, 2021 151.32 151.37 149.35 150.35 6,566,301 +0.49(+0.32%)
Feb 09, 2021 148.90 150.15 148.69 149.86 6,146,057 +1.22(+0.82%)
Feb 08, 2021 148.75 149.55 147.71 148.65 6,687,186 +0.42(+0.29%)
Feb 05, 2021 148.59 149.12 147.69 148.22 10,534,873 +2.22(+1.52%)
Feb 04, 2021 145.11 146.09 144.00 146.00 8,385,203 +1.34(+0.93%)
Feb 03, 2021 145.06 145.58 143.82 144.66 9,542,412 -0.68(-0.47%)
Feb 02, 2021 147.26 147.51 145.28 145.34 12,686,277 -1.32(-0.90%)
Feb 01, 2021 149.00 149.00 146.56 146.65 11,055,526 -0.38(-0.26%)
Jan 29, 2021 147.90 149.62 144.71 147.03 24,969,802 -5.44(-3.56%)
Jan 28, 2021 151.60 154.00 151.24 152.47 9,916,739 +1.15(+0.76%)
Jan 27, 2021 152.43 154.05 150.93 151.31 15,753,444 -2.34(-1.52%)
Jan 26, 2021 152.95 156.51 152.68 153.66 15,740,285 +4.06(+2.71%)
Jan 25, 2021 148.73 149.70 147.51 149.60 10,987,358 +2.19(+1.49%)
Jan 22, 2021 146.34 148.86 145.90 147.41 9,027,863 +1.64(+1.13%)
Jan 21, 2021 145.40 146.45 144.26 145.77 7,564,156 -0.59(-0.40%)
Jan 20, 2021 147.10 147.94 145.83 146.36 7,586,625 -0.36(-0.25%)
Jan 19, 2021 146.01 146.95 145.20 146.72 10,046,572 +2.24(+1.55%)
Jan 15, 2021 144.48 145.48 143.41 144.48 8,466,242 -0.31(-0.22%)
Jan 14, 2021 144.62 145.97 143.86 144.80 11,121,205 +2.49(+1.75%)
Jan 13, 2021 142.62 142.82 141.28 142.31 7,319,884 -0.22(-0.15%)
Jan 12, 2021 143.44 143.91 141.81 142.53 7,656,202 -1.12(-0.78%)
Jan 11, 2021 144.72 145.40 143.10 143.64 7,839,820 -0.60(-0.42%)
Jan 08, 2021 144.67 145.20 144.10 144.25 9,129,824 -0.30(-0.21%)
Jan 07, 2021 143.31 145.14 142.72 144.54 8,592,923 +0.49(+0.34%)
Jan 06, 2021 141.72 144.42 141.25 144.06 9,129,297 +1.34(+0.94%)
Jan 05, 2021 140.83 143.09 139.77 142.72 10,649,800 +1.66(+1.18%)
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.