Skip to main content

Johnson & Johnson (NY: JNJ )

154.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 120.11 120.75 115.71 116.67 17,685,238 -1.67(-1.41%)
Mar 30, 2020 114.30 119.22 113.44 118.35 24,411,608 +8.76(+8.00%)
Mar 27, 2020 108.24 113.55 107.29 109.58 13,636,427 -3.03(-2.69%)
Mar 26, 2020 107.28 113.09 107.11 112.62 16,933,852 +6.38(+6.00%)
Mar 25, 2020 105.80 110.30 103.83 106.24 15,717,537 +0.20(+0.18%)
Mar 24, 2020 105.67 106.46 101.31 106.04 19,783,024 +7.15(+7.23%)
Mar 23, 2020 104.10 105.49 97.13 98.89 23,389,112 -7.79(-7.30%)
Mar 20, 2020 112.85 113.39 105.11 106.67 22,236,348 -6.37(-5.64%)
Mar 19, 2020 120.11 120.11 112.24 113.05 20,768,638 -7.04(-5.86%)
Mar 18, 2020 116.58 120.71 114.52 120.08 19,690,822 -1.45(-1.19%)
Mar 17, 2020 114.38 121.69 113.72 121.53 21,253,104 +8.42(+7.44%)
Mar 16, 2020 109.95 119.02 108.93 113.12 21,215,384 -6.37(-5.33%)
Mar 13, 2020 115.06 120.05 110.91 119.49 22,572,392 +7.90(+7.08%)
Mar 12, 2020 113.28 119.02 110.78 111.58 24,206,484 -5.69(-4.85%)
Mar 11, 2020 122.87 123.45 117.00 117.27 19,966,612 -8.75(-6.95%)
Mar 10, 2020 124.54 126.30 119.43 126.03 14,271,116 +4.63(+3.81%)
Mar 09, 2020 121.30 124.28 120.03 121.40 15,561,224 -4.97(-3.94%)
Mar 06, 2020 123.22 127.25 122.26 126.37 13,755,335 +0.02(+0.01%)
Mar 05, 2020 125.28 126.95 124.42 126.36 12,743,057 -1.31(-1.02%)
Mar 04, 2020 122.50 127.81 122.02 127.66 11,868,770 +7.02(+5.82%)
Mar 03, 2020 124.57 125.45 118.43 120.64 15,352,473 -3.94(-3.16%)
Mar 02, 2020 119.92 124.68 119.24 124.58 12,926,116 +4.93(+4.12%)
Feb 28, 2020 120.44 122.16 116.40 119.66 22,281,754 -4.13(-3.34%)
Feb 27, 2020 126.84 128.81 123.63 123.78 14,121,346 -4.06(-3.17%)
Feb 26, 2020 129.33 130.10 127.76 127.84 11,344,353 -1.09(-0.84%)
Feb 25, 2020 129.90 130.57 127.97 128.93 11,833,529 -0.90(-0.69%)
Feb 24, 2020 130.35 132.57 129.24 129.82 11,900,382 -2.73(-2.06%)
Feb 21, 2020 130.93 132.83 130.44 132.56 8,796,030 +1.38(+1.05%)
Feb 20, 2020 131.39 132.07 130.32 131.18 8,443,011 -0.50(-0.38%)
Feb 19, 2020 131.92 132.41 131.36 131.68 6,916,655 -0.18(-0.13%)
Feb 18, 2020 133.03 133.27 131.79 131.86 8,178,350 -0.88(-0.66%)
Feb 14, 2020 133.11 133.19 131.87 132.73 6,465,706 +0.04(+0.03%)
Feb 13, 2020 132.76 133.54 132.51 132.70 6,198,443 -0.88(-0.66%)
Feb 12, 2020 134.27 134.52 133.43 133.58 5,843,918 -0.79(-0.59%)
Feb 11, 2020 134.64 134.72 133.98 134.38 4,202,261 +0.11(+0.09%)
Feb 10, 2020 134.10 134.31 133.41 134.26 5,469,398 -0.03(-0.02%)
Feb 07, 2020 135.57 135.67 133.99 134.29 6,447,270 -1.45(-1.07%)
Feb 06, 2020 136.38 136.60 135.04 135.74 7,013,902 -0.41(-0.30%)
Feb 05, 2020 134.14 136.17 133.78 136.15 6,763,658 +2.11(+1.58%)
Feb 04, 2020 133.94 135.05 133.68 134.03 7,398,751 +1.26(+0.95%)
Feb 03, 2020 132.11 133.05 131.95 132.77 6,520,736 +1.15(+0.87%)
Jan 31, 2020 132.40 132.62 131.42 131.62 9,785,821 -1.32(-0.99%)
Jan 30, 2020 132.65 133.07 131.78 132.94 7,318,029 -0.16(-0.12%)
Jan 29, 2020 132.13 133.67 131.85 133.10 7,112,831 +0.92(+0.70%)
Jan 28, 2020 131.26 133.12 130.98 132.18 8,298,105 +0.66(+0.50%)
Jan 27, 2020 130.43 132.14 129.97 131.51 8,580,361 +0.38(+0.29%)
Jan 24, 2020 131.36 131.69 130.79 131.13 10,238,245 -0.19(-0.14%)
Jan 23, 2020 130.89 131.53 129.75 131.32 9,808,483 +0.25(+0.19%)
Jan 22, 2020 129.70 131.89 129.08 131.07 11,655,386 -0.90(-0.68%)
Jan 21, 2020 131.36 132.77 131.29 131.97 10,781,143 +0.09(+0.07%)
Jan 17, 2020 131.21 132.10 130.79 131.88 10,274,326 +0.86(+0.65%)
Jan 16, 2020 130.34 131.59 129.26 131.03 7,324,759 +1.05(+0.81%)
Jan 15, 2020 129.44 130.32 129.29 129.97 5,610,341 +0.43(+0.33%)
Jan 14, 2020 128.24 129.62 127.96 129.54 7,959,814 +0.72(+0.56%)
Jan 13, 2020 128.62 128.90 127.95 128.82 5,195,240 +0.57(+0.44%)
Jan 10, 2020 128.86 129.24 128.11 128.25 5,703,485 -0.29(-0.23%)
Jan 09, 2020 128.87 129.11 128.19 128.54 6,913,880 +0.38(+0.30%)
Jan 08, 2020 128.08 129.06 127.05 128.16 7,471,512 -0.02(-0.01%)
Jan 07, 2020 127.32 128.60 125.00 128.18 8,354,459 +0.78(+0.61%)
Jan 06, 2020 127.31 127.49 126.30 127.40 8,744,516 -0.16(-0.12%)
Jan 03, 2020 126.87 128.53 126.43 127.56 6,507,442 -1.49(-1.16%)
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.