Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 141.87 141.87 141.87 6,003,873 +1.20(+0.85%)
Dec 30, 2020 139.49 140.97 139.37 140.67 6,003,873 +1.72(+1.24%)
Dec 29, 2020 138.92 139.66 138.65 138.95 5,781,096 +0.86(+0.62%)
Dec 28, 2020 138.21 138.71 137.29 138.09 4,275,365 +0.65(+0.47%)
Dec 24, 2020 136.89 137.96 136.86 137.45 2,346,074 +0.48(+0.35%)
Dec 23, 2020 137.74 138.47 136.93 136.97 5,109,301 -0.70(-0.51%)
Dec 22, 2020 137.38 138.74 136.90 137.67 5,213,213 -0.27(-0.20%)
Dec 21, 2020 137.03 138.29 135.26 137.94 8,750,994 -1.34(-0.96%)
Dec 18, 2020 138.51 139.82 136.72 139.28 19,010,426 +0.80(+0.58%)
Dec 17, 2020 135.30 138.72 135.18 138.48 11,003,048 +3.56(+2.64%)
Dec 16, 2020 135.40 136.05 134.81 134.92 9,411,779 -0.81(-0.60%)
Dec 15, 2020 135.22 135.90 134.80 135.73 8,444,798 +1.35(+1.01%)
Dec 14, 2020 138.15 138.36 134.31 134.38 9,478,800 -3.50(-2.54%)
Dec 11, 2020 136.60 138.29 136.33 137.88 6,626,116 +0.63(+0.46%)
Dec 10, 2020 137.76 137.91 136.73 137.25 8,199,354 -0.77(-0.56%)
Dec 09, 2020 137.77 138.38 136.81 138.01 9,354,807 +1.40(+1.02%)
Dec 08, 2020 135.22 137.15 134.81 136.62 9,248,038 +2.33(+1.73%)
Dec 07, 2020 134.63 135.14 133.88 134.29 7,357,312 -1.17(-0.87%)
Dec 04, 2020 135.03 135.50 134.56 135.46 7,484,498 +1.14(+0.85%)
Dec 03, 2020 133.45 134.84 133.14 134.32 8,104,666 +0.78(+0.58%)
Dec 02, 2020 133.28 134.96 133.15 133.54 8,589,160 +0.62(+0.47%)
Dec 01, 2020 131.88 134.44 131.49 132.92 10,802,624 +2.50(+1.91%)
Nov 30, 2020 130.02 130.59 128.96 130.42 17,365,224 +0.61(+0.47%)
Nov 27, 2020 130.26 130.40 129.11 129.81 3,393,371 +0.29(+0.22%)
Nov 25, 2020 129.87 129.96 128.78 129.52 8,424,747 -0.17(-0.13%)
Nov 24, 2020 129.81 130.50 129.46 129.69 12,241,077 +0.00(+0.00%)
Nov 23, 2020 131.62 131.62 128.94 129.69 8,105,145 -1.33(-1.02%)
Nov 20, 2020 131.65 132.44 130.82 131.03 7,099,863 -0.70(-0.53%)
Nov 19, 2020 131.87 132.01 130.34 131.73 8,918,751 -0.21(-0.16%)
Nov 18, 2020 133.28 134.07 131.93 131.93 7,439,446 -1.77(-1.33%)
Nov 17, 2020 134.29 134.85 133.50 133.70 8,150,008 -1.34(-0.99%)
Nov 16, 2020 135.11 135.45 134.11 135.05 6,997,231 +0.85(+0.63%)
Nov 13, 2020 133.47 134.65 132.86 134.20 6,586,483 +1.43(+1.08%)
Nov 12, 2020 132.15 133.08 131.38 132.76 5,261,990 +0.45(+0.34%)
Nov 11, 2020 133.54 133.57 131.47 132.32 7,126,345 -0.43(-0.32%)
Nov 10, 2020 131.82 133.17 130.94 132.75 8,249,644 +1.97(+1.51%)
Nov 09, 2020 132.88 133.38 129.74 130.78 13,784,615 +3.43(+2.69%)
Nov 06, 2020 125.69 128.19 125.02 127.35 6,637,865 +2.23(+1.78%)
Nov 05, 2020 125.83 126.97 124.67 125.12 8,950,944 +0.32(+0.26%)
Nov 04, 2020 124.88 127.61 124.17 124.80 11,461,858 +0.81(+0.65%)
Nov 03, 2020 125.35 126.19 123.35 123.99 7,102,929 -0.17(-0.14%)
Nov 02, 2020 124.42 124.45 123.09 124.16 7,913,877 +1.41(+1.15%)
Oct 30, 2020 122.36 123.13 119.65 122.75 8,226,485 -0.07(-0.06%)
Oct 29, 2020 123.54 124.17 121.80 122.82 8,047,135 -1.05(-0.85%)
Oct 28, 2020 126.61 127.11 123.70 123.87 9,410,540 -4.29(-3.35%)
Oct 27, 2020 128.68 129.18 127.95 128.15 5,457,366 -0.73(-0.57%)
Oct 26, 2020 129.30 129.60 127.80 128.89 7,739,947 -1.14(-0.87%)
Oct 23, 2020 130.60 132.02 129.23 130.03 4,640,418 +0.14(+0.11%)
Oct 22, 2020 129.06 130.43 128.77 129.88 5,897,856 +1.03(+0.80%)
Oct 21, 2020 129.02 130.12 128.83 128.85 5,830,627 -0.56(-0.43%)
Oct 20, 2020 129.51 130.48 129.02 129.41 5,948,946 +0.21(+0.16%)
Oct 19, 2020 132.97 133.30 129.03 129.20 8,097,970 -3.38(-2.55%)
Oct 16, 2020 132.14 133.18 131.61 132.59 6,812,008 +0.81(+0.62%)
Oct 15, 2020 132.03 132.41 131.00 131.77 6,678,565 -0.81(-0.61%)
Oct 14, 2020 133.23 133.42 131.95 132.59 8,608,690 -0.23(-0.18%)
Oct 13, 2020 133.39 134.39 132.29 132.82 12,348,062 -3.12(-2.29%)
Oct 12, 2020 135.72 137.10 135.20 135.93 8,114,693 +0.78(+0.58%)
Oct 09, 2020 133.97 135.61 133.79 135.16 5,645,509 +1.86(+1.40%)
Oct 08, 2020 132.94 134.15 132.53 133.29 4,928,439 +0.91(+0.68%)
Oct 07, 2020 131.14 132.70 130.53 132.39 6,257,850 +1.45(+1.11%)
Oct 06, 2020 132.75 133.04 130.59 130.94 5,715,646 -1.76(-1.33%)
Oct 05, 2020 131.60 132.84 131.08 132.70 5,576,855 +1.78(+1.36%)
Oct 02, 2020 130.89 132.86 130.55 130.92 6,127,501 -0.97(-0.73%)
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.