Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 159.29 160.21 158.37 158.96 7,739,188 -0.49(-0.31%)
Aug 30, 2021 158.65 160.02 158.64 159.45 3,542,804 +0.67(+0.42%)
Aug 27, 2021 160.02 160.02 158.61 158.78 7,674,097 -0.34(-0.21%)
Aug 26, 2021 159.72 160.42 158.93 159.12 5,478,239 -0.85(-0.53%)
Aug 25, 2021 161.31 161.51 159.66 159.97 6,207,628 -1.06(-0.66%)
Aug 24, 2021 162.51 162.71 160.94 161.04 6,245,708 -2.04(-1.25%)
Aug 23, 2021 163.79 164.29 163.01 163.08 7,037,300 -0.71(-0.43%)
Aug 20, 2021 163.28 164.22 162.53 163.78 5,947,729 +0.79(+0.49%)
Aug 19, 2021 161.21 163.68 160.71 162.99 6,151,740 +1.26(+0.78%)
Aug 18, 2021 163.84 163.84 161.67 161.73 7,814,047 -2.08(-1.27%)
Aug 17, 2021 161.84 163.85 161.84 163.81 6,618,836 +1.49(+0.92%)
Aug 16, 2021 161.15 162.37 160.60 162.32 5,240,382 +1.45(+0.90%)
Aug 13, 2021 160.00 160.91 159.84 160.87 6,444,447 +0.96(+0.60%)
Aug 12, 2021 158.65 160.00 158.44 159.91 4,811,183 +1.28(+0.81%)
Aug 11, 2021 159.05 159.25 158.42 158.63 4,624,245 +0.03(+0.02%)
Aug 10, 2021 158.14 158.92 157.70 158.61 4,030,516 +0.05(+0.03%)
Aug 09, 2021 158.56 159.05 157.84 158.55 4,328,027 +0.55(+0.35%)
Aug 06, 2021 158.76 158.76 157.40 158.00 5,019,019 -0.53(-0.33%)
Aug 05, 2021 158.68 158.68 157.38 158.53 4,701,539 +0.30(+0.19%)
Aug 04, 2021 159.00 159.36 158.14 158.23 5,251,042 -0.94(-0.59%)
Aug 03, 2021 157.66 159.27 157.39 159.17 6,607,962 +1.94(+1.23%)
Aug 02, 2021 157.42 157.76 156.35 157.24 4,076,234 +0.06(+0.04%)
Jul 30, 2021 157.49 157.89 156.85 157.17 5,857,882 +0.02(+0.01%)
Jul 29, 2021 157.67 158.22 156.16 157.16 4,616,600 +0.00(+0.00%)
Jul 28, 2021 157.66 158.25 157.06 157.16 6,321,859 -0.44(-0.28%)
Jul 27, 2021 156.81 157.65 155.78 157.59 7,766,821 +0.72(+0.46%)
Jul 26, 2021 156.83 157.12 155.95 156.87 4,913,661 +0.07(+0.05%)
Jul 23, 2021 156.08 157.15 155.51 156.80 5,494,563 +1.65(+1.06%)
Jul 22, 2021 154.58 156.14 153.93 155.15 5,786,899 +0.45(+0.29%)
Jul 21, 2021 154.53 154.88 152.87 154.70 8,310,604 +0.95(+0.62%)
Jul 20, 2021 152.34 155.91 152.28 153.75 10,848,369 +1.43(+0.94%)
Jul 19, 2021 151.99 153.51 150.90 152.32 9,005,626 -1.11(-0.73%)
Jul 16, 2021 153.65 154.34 153.29 153.43 6,393,154 -0.25(-0.16%)
Jul 15, 2021 154.53 155.07 153.09 153.68 7,292,206 -1.87(-1.20%)
Jul 14, 2021 155.17 155.92 154.29 155.55 6,751,001 +1.05(+0.68%)
Jul 13, 2021 154.23 154.94 153.95 154.50 5,140,121 -0.19(-0.12%)
Jul 12, 2021 154.92 156.24 153.83 154.69 8,587,972 -0.25(-0.16%)
Jul 09, 2021 154.59 155.50 154.47 154.94 6,706,290 +0.61(+0.40%)
Jul 08, 2021 154.26 154.67 152.96 154.33 6,305,823 -0.30(-0.19%)
Jul 07, 2021 152.87 154.71 152.87 154.63 6,895,220 +1.31(+0.86%)
Jul 06, 2021 153.26 154.13 152.42 153.31 6,680,947 -0.92(-0.60%)
Jul 02, 2021 151.53 154.53 151.19 154.24 9,926,438 +2.76(+1.82%)
Jul 01, 2021 150.37 151.53 150.26 151.48 6,921,957 +1.11(+0.74%)
Jun 30, 2021 149.69 150.57 149.39 150.37 6,738,192 +0.65(+0.43%)
Jun 29, 2021 149.69 150.27 149.15 149.72 4,108,116 +0.01(+0.01%)
Jun 28, 2021 150.09 150.67 149.25 149.71 6,138,809 -0.17(-0.12%)
Jun 25, 2021 148.72 150.40 148.68 149.88 12,011,927 +0.77(+0.51%)
Jun 24, 2021 149.02 149.87 148.59 149.12 4,984,023 +0.68(+0.45%)
Jun 23, 2021 149.41 149.41 148.30 148.44 4,922,692 -0.90(-0.60%)
Jun 22, 2021 149.43 149.73 149.03 149.34 6,165,373 -0.20(-0.13%)
Jun 21, 2021 148.57 149.92 148.09 149.54 7,222,557 +1.70(+1.15%)
Jun 18, 2021 149.02 149.86 147.67 147.85 14,235,375 -2.96(-1.96%)
Jun 17, 2021 149.86 151.24 149.23 150.80 6,436,398 +0.72(+0.48%)
Jun 16, 2021 150.42 151.29 149.22 150.08 7,656,365 -0.06(-0.04%)
Jun 15, 2021 150.81 151.39 150.05 150.14 5,546,997 -0.80(-0.53%)
Jun 14, 2021 150.15 151.02 149.60 150.94 5,401,090 +0.37(+0.25%)
Jun 11, 2021 152.49 152.50 149.89 150.57 8,096,414 -1.94(-1.27%)
Jun 10, 2021 151.51 152.95 151.51 152.50 7,081,208 +1.36(+0.90%)
Jun 09, 2021 149.68 151.31 149.38 151.14 6,097,625 +2.01(+1.35%)
Jun 08, 2021 150.86 151.21 147.93 149.13 8,486,963 -1.32(-0.88%)
Jun 07, 2021 151.51 151.81 150.27 150.46 5,872,836 -1.03(-0.68%)
Jun 04, 2021 152.44 152.94 151.40 151.49 7,132,914 -0.06(-0.04%)
Jun 03, 2021 151.41 152.56 151.25 151.55 6,364,468 -0.15(-0.10%)
Jun 02, 2021 150.88 152.18 150.70 151.70 7,456,557 +0.61(+0.41%)
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.