Skip to main content

Johnson & Johnson (NY: JNJ )

145.12 -0.33 (-0.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 145.07 146.00 143.88 145.45 6,844,403 +0.04(+0.03%)
Jun 12, 2024 147.06 147.21 144.78 145.41 6,178,669 -1.35(-0.92%)
Jun 11, 2024 146.81 147.16 145.44 146.76 5,661,140 -0.37(-0.25%)
Jun 10, 2024 146.53 147.56 145.60 147.13 5,751,022 +0.05(+0.03%)
Jun 07, 2024 146.68 148.30 146.34 147.08 5,111,629 +0.66(+0.45%)
Jun 06, 2024 145.50 147.00 144.66 146.42 5,016,301 +0.45(+0.31%)
Jun 05, 2024 147.97 147.99 145.85 145.97 5,894,653 -1.83(-1.24%)
Jun 04, 2024 147.48 148.31 146.19 147.80 8,876,452 +0.06(+0.04%)
Jun 03, 2024 147.25 148.90 146.77 147.74 7,329,138 +1.07(+0.73%)
May 31, 2024 145.57 147.48 145.19 146.67 14,629,359 +1.39(+0.96%)
May 30, 2024 144.62 145.61 144.02 145.28 8,490,721 +0.84(+0.58%)
May 29, 2024 143.82 145.41 143.71 144.44 8,266,343 +0.06(+0.04%)
May 28, 2024 146.79 146.79 144.15 144.38 10,498,973 -2.59(-1.76%)
May 24, 2024 149.53 149.81 146.76 146.97 9,520,622 -2.73(-1.82%)
May 23, 2024 152.75 152.84 149.38 149.70 8,000,067 -3.80(-2.48%)
May 22, 2024 150.84 154.08 150.32 153.50 6,608,445 +2.26(+1.49%)
May 21, 2024 151.78 152.59 150.78 151.24 5,492,259 -0.03(-0.02%)
May 20, 2024 153.10 153.39 151.26 151.27 7,742,098 -2.13(-1.39%)
May 17, 2024 153.62 153.62 152.48 153.40 6,578,029 +0.36(+0.23%)
May 16, 2024 151.77 153.14 151.11 153.04 7,691,964 +1.60(+1.05%)
May 15, 2024 150.60 151.72 150.09 151.45 5,592,691 +1.28(+0.85%)
May 14, 2024 150.63 150.99 149.49 150.17 8,320,537 +0.16(+0.11%)
May 13, 2024 148.84 150.78 148.50 150.01 5,673,591 +1.30(+0.87%)
May 10, 2024 148.80 148.89 147.99 148.71 5,756,736 +0.06(+0.04%)
May 09, 2024 147.78 148.90 147.70 148.65 6,598,888 +0.89(+0.60%)
May 08, 2024 147.92 148.53 147.51 147.76 7,797,645 +0.23(+0.16%)
May 07, 2024 148.18 148.53 147.26 147.53 7,393,087 +0.14(+0.09%)
May 06, 2024 148.67 148.85 146.72 147.39 5,083,889 -0.68(-0.46%)
May 03, 2024 148.69 148.69 146.63 148.07 6,585,563 -0.64(-0.43%)
May 02, 2024 150.82 151.11 147.94 148.72 8,650,886 -1.25(-0.83%)
May 01, 2024 147.55 150.63 146.44 149.97 14,589,019 +6.54(+4.56%)
Apr 30, 2024 145.70 145.70 143.37 143.43 8,886,638 -2.21(-1.52%)
Apr 29, 2024 144.97 146.04 144.81 145.64 6,513,825 +0.68(+0.47%)
Apr 26, 2024 145.52 146.00 144.78 144.97 6,233,004 -0.68(-0.46%)
Apr 25, 2024 148.17 148.38 145.16 145.64 7,703,224 -1.70(-1.15%)
Apr 24, 2024 146.95 147.79 145.68 147.34 9,833,985 -1.02(-0.69%)
Apr 23, 2024 148.66 149.28 147.01 148.36 10,192,135 +0.44(+0.30%)
Apr 22, 2024 147.32 149.06 146.12 147.92 10,200,008 +1.20(+0.82%)
Apr 19, 2024 144.98 146.94 143.38 146.72 9,829,571 +2.15(+1.49%)
Apr 18, 2024 143.82 144.63 141.98 144.57 9,967,371 +0.96(+0.67%)
Apr 17, 2024 143.84 144.24 142.39 143.61 9,453,505 +0.32(+0.22%)
Apr 16, 2024 143.85 145.08 142.24 143.29 12,876,839 -3.12(-2.13%)
Apr 15, 2024 147.18 148.29 146.19 146.41 8,567,898 +0.07(+0.05%)
Apr 12, 2024 146.87 147.87 145.97 146.34 7,157,586 -1.26(-0.85%)
Apr 11, 2024 149.59 149.66 147.20 147.60 8,441,155 -1.40(-0.94%)
Apr 10, 2024 150.31 150.60 148.56 149.00 6,864,023 -2.07(-1.37%)
Apr 09, 2024 150.34 151.31 149.73 151.07 6,185,101 +0.69(+0.46%)
Apr 08, 2024 150.77 151.81 150.34 150.37 5,983,315 -0.79(-0.53%)
Apr 05, 2024 150.81 151.78 150.39 151.17 6,837,886 -0.11(-0.07%)
Apr 04, 2024 154.06 154.25 151.19 151.28 7,003,433 -1.75(-1.14%)
Apr 03, 2024 156.53 156.78 153.01 153.02 8,163,284 -3.44(-2.20%)
Apr 02, 2024 155.31 156.56 154.70 156.47 6,151,726 -0.05(-0.03%)
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.