Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 148.90 149.06 147.42 147.61 10,008,989 -1.33(-0.89%)
Apr 29, 2021 146.86 149.00 146.78 148.94 7,049,136 +2.01(+1.37%)
Apr 28, 2021 147.73 148.04 146.63 146.93 8,210,818 -1.09(-0.74%)
Apr 27, 2021 148.54 148.68 147.37 148.02 6,913,897 -0.85(-0.57%)
Apr 26, 2021 149.86 150.04 148.54 148.87 6,644,692 -1.27(-0.85%)
Apr 23, 2021 149.24 150.63 148.76 150.14 6,651,199 +0.31(+0.21%)
Apr 22, 2021 150.43 150.83 149.32 149.83 8,067,891 -1.28(-0.85%)
Apr 21, 2021 150.91 151.40 149.93 151.11 6,981,697 +0.10(+0.07%)
Apr 20, 2021 146.04 152.20 146.04 151.01 15,488,367 +3.44(+2.33%)
Apr 19, 2021 147.40 147.96 145.90 147.57 9,207,664 +0.41(+0.28%)
Apr 16, 2021 146.35 147.41 145.64 147.16 9,976,357 +1.68(+1.15%)
Apr 15, 2021 145.79 147.30 145.34 145.49 8,295,117 +0.43(+0.29%)
Apr 14, 2021 143.16 145.23 142.90 145.06 8,506,523 +0.40(+0.28%)
Apr 13, 2021 142.28 145.07 141.99 144.66 20,307,950 -1.96(-1.34%)
Apr 12, 2021 146.12 147.02 145.44 146.62 5,537,397 +0.35(+0.24%)
Apr 09, 2021 147.06 147.79 144.93 146.27 9,280,612 -1.56(-1.06%)
Apr 08, 2021 148.76 148.86 147.72 147.83 5,554,088 -0.58(-0.39%)
Apr 07, 2021 148.35 149.02 148.14 148.41 5,078,179 +0.20(+0.13%)
Apr 06, 2021 148.83 149.23 147.85 148.21 5,593,410 -0.04(-0.02%)
Apr 05, 2021 148.44 149.44 147.55 148.25 8,142,696 +0.54(+0.37%)
Apr 01, 2021 147.49 148.62 147.18 147.70 7,970,260 -1.38(-0.92%)
Mar 31, 2021 149.63 150.02 148.49 149.08 9,125,831 -0.60(-0.40%)
Mar 30, 2021 149.69 150.27 148.97 149.68 7,976,849 -0.93(-0.62%)
Mar 29, 2021 148.61 151.51 148.43 150.61 9,407,608 +1.01(+0.67%)
Mar 26, 2021 147.03 149.76 146.38 149.60 8,399,658 +2.69(+1.83%)
Mar 25, 2021 147.35 147.36 145.71 146.92 6,911,575 +0.05(+0.04%)
Mar 24, 2021 145.22 147.38 144.97 146.87 7,021,778 +1.42(+0.97%)
Mar 23, 2021 145.32 146.22 144.12 145.45 7,912,879 -0.14(-0.09%)
Mar 22, 2021 143.60 145.72 143.32 145.59 8,316,509 +0.42(+0.29%)
Mar 19, 2021 145.76 146.49 144.65 145.17 16,416,881 -0.39(-0.27%)
Mar 18, 2021 145.32 146.49 145.10 145.56 5,293,454 -0.27(-0.19%)
Mar 17, 2021 145.89 146.70 144.71 145.83 6,615,514 -0.54(-0.37%)
Mar 16, 2021 145.55 146.66 145.35 146.38 7,021,315 +0.86(+0.59%)
Mar 15, 2021 144.91 145.73 143.77 145.51 6,090,854 +0.74(+0.51%)
Mar 12, 2021 144.48 145.41 144.40 144.77 6,035,600 +0.42(+0.29%)
Mar 11, 2021 144.72 145.71 144.15 144.35 6,946,356 -0.01(-0.01%)
Mar 10, 2021 143.89 145.04 142.74 144.36 7,312,120 +1.32(+0.92%)
Mar 09, 2021 142.31 145.81 142.31 143.05 8,213,924 +0.27(+0.19%)
Mar 08, 2021 142.41 144.53 141.49 142.78 7,214,549 +1.18(+0.83%)
Mar 05, 2021 139.67 142.13 138.90 141.60 9,185,031 +2.75(+1.98%)
Mar 04, 2021 141.50 141.60 137.40 138.85 12,138,685 -2.86(-2.02%)
Mar 03, 2021 143.55 144.14 141.56 141.71 9,359,424 -2.54(-1.76%)
Mar 02, 2021 144.93 145.84 143.86 144.25 8,384,843 -0.27(-0.19%)
Mar 01, 2021 146.45 146.52 144.31 144.52 11,618,106 +0.78(+0.54%)
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%)
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.