Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 146.95 147.32 143.29 143.74 15,894,328 -3.90(-2.64%)
Feb 25, 2021 147.97 148.49 146.94 147.64 10,704,619 +0.15(+0.10%)
Feb 24, 2021 147.31 149.12 145.97 147.48 11,315,099 +1.95(+1.34%)
Feb 23, 2021 146.28 148.03 145.50 145.53 7,762,062 -1.30(-0.88%)
Feb 22, 2021 146.83 147.44 145.40 146.83 7,102,452 -0.09(-0.06%)
Feb 19, 2021 149.28 149.61 146.86 146.92 9,086,116 -2.49(-1.67%)
Feb 18, 2021 148.71 149.79 148.11 149.41 5,756,403 +0.07(+0.05%)
Feb 17, 2021 148.71 149.72 148.16 149.34 7,408,246 +0.53(+0.36%)
Feb 16, 2021 150.17 150.59 148.42 148.81 6,271,149 -1.36(-0.91%)
Feb 12, 2021 148.20 150.41 147.84 150.17 4,895,374 +0.47(+0.31%)
Feb 11, 2021 150.54 150.89 149.28 149.70 5,400,431 -0.68(-0.45%)
Feb 10, 2021 151.35 151.39 149.37 150.37 6,565,263 +0.49(+0.32%)
Feb 09, 2021 148.92 150.18 148.71 149.89 6,145,085 +1.22(+0.82%)
Feb 08, 2021 148.77 149.57 147.73 148.67 6,686,129 +0.42(+0.29%)
Feb 05, 2021 148.62 149.14 147.71 148.25 10,533,208 +2.22(+1.52%)
Feb 04, 2021 145.14 146.12 144.02 146.03 8,383,878 +1.34(+0.93%)
Feb 03, 2021 145.08 145.60 143.85 144.69 9,540,903 -0.68(-0.47%)
Feb 02, 2021 147.28 147.53 145.30 145.36 12,684,272 -1.32(-0.90%)
Feb 01, 2021 149.02 149.02 146.58 146.68 11,053,778 -0.38(-0.26%)
Jan 29, 2021 147.92 149.64 144.73 147.06 24,965,854 -5.44(-3.56%)
Jan 28, 2021 151.63 154.02 151.27 152.49 9,915,172 +1.15(+0.76%)
Jan 27, 2021 152.46 154.08 150.95 151.34 15,750,953 -2.34(-1.52%)
Jan 26, 2021 152.98 156.54 152.70 153.68 15,737,797 +4.06(+2.71%)
Jan 25, 2021 148.75 149.72 147.53 149.62 10,985,621 +2.19(+1.49%)
Jan 22, 2021 146.36 148.88 145.92 147.43 9,026,435 +1.64(+1.12%)
Jan 21, 2021 145.42 146.47 144.29 145.79 7,562,960 -0.59(-0.40%)
Jan 20, 2021 147.12 147.97 145.86 146.38 7,585,426 -0.36(-0.25%)
Jan 19, 2021 146.04 146.97 145.23 146.74 10,044,984 +2.24(+1.55%)
Jan 15, 2021 144.50 145.50 143.43 144.50 8,464,904 -0.31(-0.22%)
Jan 14, 2021 144.64 145.99 143.88 144.82 11,119,447 +2.49(+1.75%)
Jan 13, 2021 142.64 142.85 141.30 142.33 7,318,727 -0.22(-0.15%)
Jan 12, 2021 143.47 143.93 141.83 142.55 7,654,992 -1.12(-0.78%)
Jan 11, 2021 144.74 145.42 143.12 143.67 7,838,581 -0.60(-0.42%)
Jan 08, 2021 144.69 145.23 144.13 144.27 9,128,381 -0.30(-0.21%)
Jan 07, 2021 143.33 145.16 142.75 144.57 8,591,565 +0.49(+0.34%)
Jan 06, 2021 141.75 144.44 141.28 144.08 9,127,854 +1.34(+0.94%)
Jan 05, 2021 140.85 143.12 139.79 142.74 10,648,117 +1.66(+1.18%)
Jan 04, 2021 141.75 141.87 138.94 141.08 13,050,604 -0.79(-0.56%)
Dec 31, 2020 141.87 141.87 141.87 6,003,873 +1.20(+0.85%)
Dec 30, 2020 139.49 140.97 139.37 140.67 6,003,873 +1.72(+1.24%)
Dec 29, 2020 138.92 139.66 138.65 138.95 5,781,096 +0.86(+0.62%)
Dec 28, 2020 138.21 138.71 137.29 138.09 4,275,365 +0.65(+0.47%)
Dec 24, 2020 136.89 137.96 136.86 137.45 2,346,074 +0.48(+0.35%)
Dec 23, 2020 137.74 138.47 136.93 136.97 5,109,301 -0.70(-0.51%)
Dec 22, 2020 137.38 138.74 136.90 137.67 5,213,213 -0.27(-0.20%)
Dec 21, 2020 137.03 138.29 135.26 137.94 8,750,994 -1.34(-0.96%)
Dec 18, 2020 138.51 139.82 136.72 139.28 19,010,426 +0.80(+0.58%)
Dec 17, 2020 135.30 138.72 135.18 138.48 11,003,048 +3.56(+2.64%)
Dec 16, 2020 135.40 136.05 134.81 134.92 9,411,779 -0.81(-0.60%)
Dec 15, 2020 135.22 135.90 134.80 135.73 8,444,798 +1.35(+1.01%)
Dec 14, 2020 138.15 138.36 134.31 134.38 9,478,800 -3.50(-2.54%)
Dec 11, 2020 136.60 138.29 136.33 137.88 6,626,116 +0.63(+0.46%)
Dec 10, 2020 137.76 137.91 136.73 137.25 8,199,354 -0.77(-0.56%)
Dec 09, 2020 137.77 138.38 136.81 138.01 9,354,807 +1.40(+1.02%)
Dec 08, 2020 135.22 137.15 134.81 136.62 9,248,038 +2.33(+1.73%)
Dec 07, 2020 134.63 135.14 133.88 134.29 7,357,312 -1.17(-0.87%)
Dec 04, 2020 135.03 135.50 134.56 135.46 7,484,498 +1.14(+0.85%)
Dec 03, 2020 133.45 134.84 133.14 134.32 8,104,666 +0.78(+0.58%)
Dec 02, 2020 133.28 134.96 133.15 133.54 8,589,160 +0.62(+0.47%)
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.