Skip to main content

Johnson & Johnson (NY: JNJ )

164.72 -1.43 (-0.86%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 141.72 141.85 138.92 141.06 13,052,667 -0.79(-0.56%)
Dec 31, 2020 141.85 141.85 141.85 6,004,822 +1.20(+0.85%)
Dec 30, 2020 139.47 140.95 139.34 140.65 6,004,822 +1.72(+1.24%)
Dec 29, 2020 138.90 139.64 138.62 138.93 5,782,010 +0.86(+0.62%)
Dec 28, 2020 138.19 138.69 137.27 138.07 4,276,041 +0.65(+0.47%)
Dec 24, 2020 136.87 137.94 136.84 137.42 2,346,445 +0.48(+0.35%)
Dec 23, 2020 137.72 138.44 136.91 136.95 5,110,108 -0.70(-0.51%)
Dec 22, 2020 137.36 138.71 136.88 137.65 5,214,037 -0.27(-0.20%)
Dec 21, 2020 137.01 138.27 135.24 137.92 8,752,378 -1.34(-0.96%)
Dec 18, 2020 138.49 139.79 136.70 139.26 19,013,432 +0.80(+0.58%)
Dec 17, 2020 135.28 138.69 135.16 138.46 11,004,788 +3.56(+2.64%)
Dec 16, 2020 135.38 136.03 134.79 134.90 9,413,267 -0.81(-0.60%)
Dec 15, 2020 135.20 135.87 134.77 135.71 8,446,133 +1.35(+1.01%)
Dec 14, 2020 138.13 138.34 134.29 134.36 9,480,299 -3.50(-2.54%)
Dec 11, 2020 136.58 138.27 136.31 137.86 6,627,163 +0.63(+0.46%)
Dec 10, 2020 137.74 137.88 136.71 137.23 8,200,651 -0.77(-0.56%)
Dec 09, 2020 137.75 138.35 136.78 137.99 9,356,286 +1.40(+1.02%)
Dec 08, 2020 135.20 137.13 134.79 136.59 9,249,501 +2.32(+1.73%)
Dec 07, 2020 134.61 135.12 133.85 134.27 7,358,476 -1.17(-0.86%)
Dec 04, 2020 135.01 135.48 134.54 135.44 7,485,681 +1.14(+0.85%)
Dec 03, 2020 133.43 134.82 133.12 134.30 8,105,948 +0.78(+0.58%)
Dec 02, 2020 133.26 134.94 133.12 133.52 8,590,518 +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.