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 (%)
Nov 30, 2021 148.80 149.26 146.30 146.38 15,955,759 -3.59(-2.39%)
Nov 29, 2021 149.73 150.59 148.71 149.96 9,786,886 +0.52(+0.35%)
Nov 26, 2021 150.76 151.28 148.94 149.44 9,079,463 -0.98(-0.65%)
Nov 24, 2021 150.33 150.78 149.61 150.42 5,572,365 -0.42(-0.28%)
Nov 23, 2021 149.75 151.13 149.05 150.84 8,238,886 +0.93(+0.62%)
Nov 22, 2021 151.16 152.67 149.87 149.91 8,133,345 -2.00(-1.32%)
Nov 19, 2021 152.05 152.19 150.88 151.91 8,180,182 +0.46(+0.30%)
Nov 18, 2021 152.44 151.59 151.22 151.46 6,818,224 -0.82(-0.54%)
Nov 17, 2021 151.90 152.82 150.89 152.28 5,795,187 +0.57(+0.38%)
Nov 16, 2021 152.18 153.28 151.66 151.71 7,923,745 -0.79(-0.52%)
Nov 15, 2021 153.88 154.31 152.22 152.50 8,035,642 -1.39(-0.90%)
Nov 12, 2021 156.15 156.32 153.52 153.89 20,367,756 +1.82(+1.20%)
Nov 11, 2021 152.47 152.77 151.54 152.07 4,412,371 -0.50(-0.33%)
Nov 10, 2021 151.58 152.58 7,029,881 +1.02(+0.67%)
Nov 09, 2021 151.65 152.57 151.10 151.56 6,553,918 -0.34(-0.22%)
Nov 08, 2021 152.65 153.11 151.09 151.90 5,981,945 -0.52(-0.34%)
Nov 05, 2021 151.53 153.51 151.27 152.42 6,665,056 -1.09(-0.71%)
Nov 04, 2021 153.82 153.87 151.71 153.51 8,818,552 -0.43(-0.28%)
Nov 03, 2021 153.92 154.60 152.42 153.94 7,202,841 -0.49(-0.32%)
Nov 02, 2021 152.67 155.73 152.00 154.43 9,061,060 +2.40(+1.58%)
Nov 01, 2021 152.16 152.85 148.66 152.03 6,268,482 +0.13(+0.09%)
Oct 29, 2021 151.41 152.25 149.79 151.90 9,143,027 +0.03(+0.02%)
Oct 28, 2021 152.73 154.07 151.38 151.88 6,731,502 -0.83(-0.54%)
Oct 27, 2021 154.52 154.59 152.30 152.71 7,525,451 -1.88(-1.21%)
Oct 26, 2021 153.47 154.84 154.58 7,444,115 +1.56(+1.02%)
Oct 25, 2021 152.69 153.24 150.81 153.02 7,200,434 +0.34(+0.22%)
Oct 22, 2021 152.07 153.00 151.98 152.69 4,615,502 +0.30(+0.20%)
Oct 21, 2021 153.23 153.25 151.34 152.39 4,850,155 -0.35(-0.23%)
Oct 20, 2021 152.93 153.65 152.26 152.74 6,436,007 -0.08(-0.05%)
Oct 19, 2021 150.06 154.02 149.96 152.83 10,809,209 +3.50(+2.34%)
Oct 18, 2021 149.45 149.45 148.47 149.33 7,999,035 -1.10(-0.73%)
Oct 15, 2021 150.18 150.91 149.60 150.43 7,418,297 +1.11(+0.74%)
Oct 14, 2021 148.95 150.28 148.84 149.32 4,910,828 +0.85(+0.57%)
Oct 13, 2021 147.19 149.29 147.12 148.47 7,402,100 +1.41(+0.96%)
Oct 12, 2021 149.22 149.39 146.74 147.06 7,169,427 -2.39(-1.60%)
Oct 11, 2021 150.02 150.95 149.16 149.45 4,398,010 -0.63(-0.42%)
Oct 08, 2021 150.45 150.72 149.45 150.09 4,657,335 -0.38(-0.25%)
Oct 07, 2021 149.24 151.65 149.24 150.47 5,692,184 +1.33(+0.89%)
Oct 06, 2021 149.10 149.17 147.20 149.13 7,840,435 +0.31(+0.21%)
Oct 05, 2021 149.09 150.25 148.43 148.83 5,497,452 +0.34(+0.23%)
Oct 04, 2021 149.21 149.21 147.05 148.49 9,243,847 -1.17(-0.78%)
Oct 01, 2021 150.65 150.99 147.93 149.66 9,187,693 -0.96(-0.64%)
Sep 30, 2021 153.55 154.25 150.57 150.62 7,476,199 -2.35(-1.54%)
Sep 29, 2021 152.02 153.56 151.81 152.97 5,494,030 +1.13(+0.74%)
Sep 28, 2021 152.11 152.87 150.87 151.84 8,159,852 -0.34(-0.22%)
Sep 27, 2021 152.95 153.28 151.88 152.18 6,192,728 -1.11(-0.72%)
Sep 24, 2021 153.65 154.49 152.85 153.28 4,717,561 -0.47(-0.30%)
Sep 23, 2021 153.32 154.60 153.09 153.75 5,037,036 +0.87(+0.57%)
Sep 22, 2021 154.21 154.77 152.60 152.88 6,065,189 -0.56(-0.36%)
Sep 21, 2021 153.52 154.79 153.17 153.44 7,144,520 +0.67(+0.44%)
Sep 20, 2021 152.46 154.04 151.24 152.77 7,796,427 -0.88(-0.57%)
Sep 17, 2021 153.23 153.80 152.53 153.65 14,552,781 -0.44(-0.28%)
Sep 16, 2021 154.49 155.24 153.13 154.09 6,074,870 -0.19(-0.12%)
Sep 15, 2021 153.88 154.78 153.24 154.27 8,507,264 +0.58(+0.38%)
Sep 14, 2021 155.19 155.32 153.42 153.69 5,637,934 -0.93(-0.60%)
Sep 13, 2021 156.60 156.69 154.00 154.63 6,726,406 -1.09(-0.70%)
Sep 10, 2021 157.19 157.70 155.62 155.72 7,201,981 -1.03(-0.65%)
Sep 09, 2021 159.65 159.65 156.40 156.75 7,625,638 -3.57(-2.23%)
Sep 08, 2021 160.06 161.32 159.55 160.32 4,998,552 -0.39(-0.24%)
Sep 07, 2021 162.60 163.24 160.10 160.71 7,355,064 -2.54(-1.55%)
Sep 03, 2021 163.30 163.41 162.10 163.25 4,393,584 +0.10(+0.06%)
Sep 02, 2021 162.59 163.38 162.19 163.14 4,873,721 +1.11(+0.68%)
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.