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 (%)
Oct 31, 2023 143.01 143.99 142.14 143.79 7,816,712 +1.27(+0.89%)
Oct 30, 2023 141.61 142.72 141.52 142.52 8,465,134 +1.39(+0.98%)
Oct 27, 2023 143.94 144.10 140.50 141.13 11,746,031 -3.30(-2.28%)
Oct 26, 2023 147.31 147.31 144.31 144.43 7,851,952 -2.49(-1.70%)
Oct 25, 2023 146.60 147.50 145.62 146.92 6,066,225 +0.33(+0.23%)
Oct 24, 2023 146.13 147.30 145.53 146.59 6,350,016 -0.16(-0.11%)
Oct 23, 2023 148.17 148.79 146.57 146.75 6,059,553 -1.56(-1.05%)
Oct 20, 2023 148.06 149.15 147.66 148.31 7,435,062 +0.66(+0.45%)
Oct 19, 2023 147.02 148.41 145.54 147.65 7,977,983 -0.40(-0.27%)
Oct 18, 2023 150.64 151.17 147.39 148.04 9,385,104 -3.26(-2.15%)
Oct 17, 2023 151.20 154.07 149.87 151.30 12,631,105 -1.40(-0.91%)
Oct 16, 2023 152.98 153.40 152.03 152.70 6,607,711 +0.66(+0.43%)
Oct 13, 2023 151.92 152.53 151.26 152.04 5,529,973 +0.50(+0.33%)
Oct 12, 2023 151.14 151.76 150.31 151.53 5,975,640 +0.15(+0.10%)
Oct 11, 2023 153.60 154.17 151.25 151.39 7,141,952 -2.11(-1.38%)
Oct 10, 2023 153.52 154.38 153.06 153.50 5,440,340 -0.17(-0.11%)
Oct 09, 2023 152.36 154.01 152.27 153.68 4,553,865 +0.87(+0.57%)
Oct 06, 2023 152.26 153.44 151.79 152.81 5,985,829 +0.49(+0.32%)
Oct 05, 2023 151.48 153.19 151.28 152.32 6,185,279 +1.57(+1.04%)
Oct 04, 2023 150.80 151.15 149.83 150.75 5,112,097 +0.18(+0.12%)
Oct 03, 2023 149.94 150.73 149.17 150.57 5,922,556 +0.18(+0.12%)
Oct 02, 2023 150.65 150.65 148.62 150.39 7,490,053 -0.58(-0.39%)
Sep 29, 2023 152.54 152.77 150.59 150.97 7,936,388 -1.09(-0.72%)
Sep 28, 2023 152.67 153.12 151.43 152.07 8,110,350 -0.22(-0.15%)
Sep 27, 2023 153.72 153.89 150.49 152.29 10,536,007 -1.85(-1.20%)
Sep 26, 2023 154.91 155.17 153.99 154.14 5,060,051 -1.20(-0.77%)
Sep 25, 2023 155.16 155.44 153.86 155.34 6,935,293 -0.23(-0.15%)
Sep 22, 2023 156.35 156.45 155.34 155.58 5,134,854 -1.12(-0.72%)
Sep 21, 2023 157.58 158.49 156.63 156.70 4,694,524 -1.21(-0.77%)
Sep 20, 2023 157.22 158.52 156.70 157.91 3,958,986 +0.69(+0.44%)
Sep 19, 2023 157.27 157.85 156.43 157.22 5,726,491 -0.26(-0.17%)
Sep 18, 2023 157.15 158.14 155.82 157.49 5,972,319 +0.99(+0.63%)
Sep 15, 2023 158.95 159.76 156.26 156.50 13,815,880 -2.22(-1.40%)
Sep 14, 2023 159.63 160.20 158.43 158.72 8,004,049 -0.24(-0.15%)
Sep 13, 2023 158.74 159.89 158.00 158.96 7,631,392 +0.40(+0.25%)
Sep 12, 2023 157.24 158.90 156.57 158.56 6,237,988 +0.89(+0.57%)
Sep 11, 2023 156.12 157.70 155.53 157.67 6,508,446 +2.04(+1.31%)
Sep 08, 2023 154.69 155.75 154.31 155.63 7,178,415 +0.51(+0.33%)
Sep 07, 2023 154.26 156.12 154.10 155.12 10,245,986 +1.96(+1.28%)
Sep 06, 2023 154.94 155.09 152.52 153.16 10,062,155 -2.59(-1.66%)
Sep 05, 2023 155.63 157.00 155.36 155.75 9,304,997 +0.19(+0.12%)
Sep 01, 2023 156.47 157.50 155.11 155.56 8,882,574 -1.16(-0.74%)
Aug 31, 2023 158.36 158.55 156.33 156.72 15,830,621 -1.99(-1.25%)
Aug 30, 2023 160.05 160.74 158.66 158.71 10,253,374 -0.56(-0.35%)
Aug 29, 2023 159.81 160.60 157.78 159.27 12,594,613 +0.02(+0.01%)
Aug 28, 2023 159.94 161.11 158.16 159.25 19,041,912 -1.90(-1.18%)
Aug 25, 2023 159.26 162.63 159.03 161.15 18,760,964 +2.28(+1.43%)
Aug 24, 2023 157.85 160.39 157.69 158.87 73,944,376 +0.54(+0.34%)
Aug 23, 2023 159.65 160.23 157.31 158.33 125,948,816 -1.43(-0.90%)
Aug 22, 2023 160.58 161.52 159.18 159.77 59,059,392 -1.28(-0.79%)
Aug 21, 2023 163.30 163.45 159.71 161.05 159,302,688 -4.95(-2.98%)
Aug 18, 2023 166.65 167.44 164.86 165.99 52,316,576 -1.46(-0.87%)
Aug 17, 2023 166.35 168.78 166.25 167.46 75,497,048 +1.56(+0.94%)
Aug 16, 2023 166.03 168.15 165.65 165.90 90,602,720 -0.53(-0.32%)
Aug 15, 2023 166.29 167.99 165.66 166.43 92,498,872 -0.48(-0.29%)
Aug 14, 2023 166.99 168.99 165.28 166.91 72,389,200 -0.40(-0.24%)
Aug 11, 2023 165.98 167.40 165.16 167.30 47,705,820 +1.62(+0.98%)
Aug 10, 2023 167.45 169.34 165.18 165.69 50,120,232 -0.87(-0.52%)
Aug 09, 2023 166.49 167.69 165.57 166.55 44,922,312 -0.11(-0.06%)
Aug 08, 2023 166.47 167.01 164.94 166.66 29,292,726 +0.08(+0.05%)
Aug 07, 2023 163.11 166.81 162.98 166.58 18,430,472 +3.91(+2.40%)
Aug 04, 2023 163.93 166.18 161.57 162.67 24,441,898 -1.54(-0.94%)
Aug 03, 2023 163.55 164.87 163.28 164.21 18,106,954 +0.70(+0.43%)
Aug 02, 2023 162.49 164.79 162.49 163.51 15,169,614 +0.98(+0.60%)
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.