Skip to main content

Johnson & Johnson (NY: JNJ )

158.74 +0.78 (+0.49%)
Streaming Delayed Price Updated: 10:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 153.52 154.23 150.55 150.59 7,477,381 -2.35(-1.54%)
Sep 29, 2021 151.99 153.54 151.79 152.94 5,494,899 +1.13(+0.74%)
Sep 28, 2021 152.09 152.84 150.85 151.81 8,161,142 -0.34(-0.22%)
Sep 27, 2021 152.93 153.26 151.85 152.15 6,193,707 -1.11(-0.72%)
Sep 24, 2021 153.62 154.46 152.82 153.26 4,718,307 -0.47(-0.30%)
Sep 23, 2021 153.30 154.57 153.06 153.73 5,037,832 +0.87(+0.57%)
Sep 22, 2021 154.18 154.74 152.58 152.86 6,066,148 -0.56(-0.37%)
Sep 21, 2021 153.49 154.77 153.15 153.42 7,145,649 +0.67(+0.44%)
Sep 20, 2021 152.44 154.02 151.21 152.75 7,797,659 -0.88(-0.57%)
Sep 17, 2021 153.20 153.77 152.51 153.62 14,555,082 -0.44(-0.28%)
Sep 16, 2021 154.46 155.22 153.10 154.06 6,075,831 -0.19(-0.12%)
Sep 15, 2021 153.86 154.75 153.21 154.25 8,508,608 +0.58(+0.38%)
Sep 14, 2021 155.16 155.29 153.40 153.67 5,638,826 -0.93(-0.60%)
Sep 13, 2021 156.58 156.66 153.98 154.60 6,727,469 -1.09(-0.70%)
Sep 10, 2021 157.17 157.67 155.60 155.69 7,203,119 -1.03(-0.65%)
Sep 09, 2021 159.63 159.63 156.38 156.72 7,626,843 -3.57(-2.23%)
Sep 08, 2021 160.03 161.30 159.53 160.29 4,999,342 -0.39(-0.24%)
Sep 07, 2021 162.58 163.21 160.08 160.68 7,356,227 -2.54(-1.55%)
Sep 03, 2021 163.28 163.39 162.07 163.22 4,394,278 +0.10(+0.06%)
Sep 02, 2021 162.57 163.36 162.16 163.12 4,874,491 +1.11(+0.69%)
Sep 01, 2021 161.22 162.01 160.44 162.01 5,712,910 +0.57(+0.35%)
Aug 31, 2021 161.77 162.71 160.83 161.44 7,620,503 -0.49(-0.31%)
Aug 30, 2021 161.12 162.51 161.11 161.93 3,488,473 +0.68(+0.42%)
Aug 27, 2021 162.51 162.51 161.08 161.25 7,556,410 -0.34(-0.21%)
Aug 26, 2021 162.20 162.92 161.40 161.60 5,394,227 -0.87(-0.53%)
Aug 25, 2021 163.82 164.02 162.15 162.46 6,112,430 -1.08(-0.66%)
Aug 24, 2021 165.04 165.24 163.44 163.54 6,149,927 -2.07(-1.25%)
Aug 23, 2021 166.34 166.85 165.55 165.62 6,929,379 -0.72(-0.43%)
Aug 20, 2021 165.82 166.78 165.06 166.33 5,856,518 +0.81(+0.49%)
Aug 19, 2021 163.72 166.23 163.21 165.53 6,057,400 +1.28(+0.78%)
Aug 18, 2021 166.39 166.39 164.19 164.25 7,694,215 -2.11(-1.27%)
Aug 17, 2021 164.36 166.40 164.36 166.36 6,517,333 +1.51(+0.92%)
Aug 16, 2021 163.66 164.90 163.10 164.85 5,160,018 +1.47(+0.90%)
Aug 13, 2021 162.49 163.41 162.33 163.38 6,345,618 +0.97(+0.60%)
Aug 12, 2021 161.12 162.49 160.91 162.40 4,737,402 +1.30(+0.81%)
Aug 11, 2021 161.52 161.73 160.88 161.10 4,553,330 +0.03(+0.02%)
Aug 10, 2021 160.60 161.39 160.16 161.08 3,968,706 +0.06(+0.03%)
Aug 09, 2021 161.03 161.52 160.30 161.02 4,261,655 +0.56(+0.35%)
Aug 06, 2021 161.24 161.24 159.85 160.47 4,942,050 -0.54(-0.33%)
Aug 05, 2021 161.15 161.15 159.83 161.00 4,629,439 +0.31(+0.19%)
Aug 04, 2021 161.48 161.84 160.60 160.70 5,170,515 -0.95(-0.59%)
Aug 03, 2021 160.11 161.75 159.84 161.65 6,506,626 +1.96(+1.23%)
Aug 02, 2021 159.87 160.22 158.79 159.69 4,013,723 +0.06(+0.04%)
Jul 30, 2021 159.94 160.34 159.29 159.62 5,768,049 +0.02(+0.01%)
Jul 29, 2021 160.12 160.68 158.59 159.60 4,545,802 +0.00(+0.00%)
Jul 28, 2021 160.11 160.72 159.51 159.60 6,224,910 -0.44(-0.28%)
Jul 27, 2021 159.25 160.10 158.20 160.05 7,647,713 +0.73(+0.46%)
Jul 26, 2021 159.27 159.57 158.38 159.32 4,838,308 +0.07(+0.05%)
Jul 23, 2021 158.51 159.60 157.94 159.24 5,410,302 +1.68(+1.06%)
Jul 22, 2021 156.99 158.57 156.33 157.56 5,698,154 +0.45(+0.29%)
Jul 21, 2021 156.93 157.30 155.25 157.11 8,183,157 +0.96(+0.62%)
Jul 20, 2021 154.71 158.33 154.65 156.15 10,682,005 +1.45(+0.94%)
Jul 19, 2021 154.36 155.91 153.25 154.69 8,867,520 -1.13(-0.73%)
Jul 16, 2021 156.04 156.74 155.68 155.82 6,295,112 -0.25(-0.16%)
Jul 15, 2021 156.93 157.49 155.47 156.07 7,180,377 -1.90(-1.20%)
Jul 14, 2021 157.58 158.35 156.69 157.97 6,647,472 +1.07(+0.68%)
Jul 13, 2021 156.63 157.36 156.35 156.91 5,061,295 -0.19(-0.12%)
Jul 12, 2021 157.33 158.68 156.23 157.10 8,456,271 -0.25(-0.16%)
Jul 09, 2021 157.00 157.93 156.88 157.35 6,603,446 +0.62(+0.40%)
Jul 08, 2021 156.66 157.08 155.34 156.73 6,209,120 -0.31(-0.19%)
Jul 07, 2021 155.25 157.12 155.25 157.04 6,789,479 +1.34(+0.86%)
Jul 06, 2021 155.65 156.53 154.79 155.70 6,578,491 -0.94(-0.60%)
Jul 02, 2021 153.89 156.93 153.54 156.64 9,774,212 +2.80(+1.82%)
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.