Johnson & Johnson (NY: JNJ )

164.82 -1.33 (-0.80%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 119.22 119.86 114.86 115.81 17,816,654 -1.66(-1.41%)
Mar 30, 2020 113.46 118.34 112.61 117.47 24,593,008 +8.70(+8.00%)
Mar 27, 2020 107.44 112.71 106.50 108.78 13,737,757 -3.01(-2.69%)
Mar 26, 2020 106.49 112.25 106.32 111.79 17,059,686 +6.33(+6.01%)
Mar 25, 2020 105.02 109.48 103.07 105.45 15,834,332 +0.19(+0.18%)
Mar 24, 2020 104.89 105.67 100.56 105.26 19,930,028 +7.10(+7.23%)
Mar 23, 2020 103.33 104.71 96.41 98.16 23,562,914 -7.73(-7.30%)
Mar 20, 2020 112.02 112.56 104.33 105.89 22,401,584 -6.32(-5.64%)
Mar 19, 2020 119.22 119.22 111.42 112.21 20,922,966 -6.99(-5.86%)
Mar 18, 2020 115.72 119.82 113.68 119.20 19,837,142 -1.44(-1.19%)
Mar 17, 2020 113.53 120.80 112.88 120.64 21,411,032 +8.35(+7.44%)
Mar 16, 2020 109.14 118.14 108.13 112.28 21,373,032 -6.32(-5.33%)
Mar 13, 2020 114.22 119.16 110.09 118.61 22,740,126 +7.84(+7.08%)
Mar 12, 2020 112.44 118.14 109.96 110.76 24,386,360 -5.64(-4.85%)
Mar 11, 2020 121.96 122.54 116.14 116.41 20,114,980 -8.69(-6.95%)
Mar 10, 2020 123.62 125.37 118.55 125.10 14,377,163 +4.59(+3.81%)
Mar 09, 2020 120.41 123.37 119.14 120.50 15,676,857 -4.94(-3.94%)
Mar 06, 2020 122.31 126.31 121.36 125.44 13,857,549 +0.02(+0.01%)
Mar 05, 2020 124.36 126.02 123.51 125.42 12,837,749 -1.30(-1.03%)
Mar 04, 2020 121.60 126.86 121.12 126.72 11,956,965 +6.97(+5.82%)
Mar 03, 2020 123.65 124.52 117.55 119.75 15,466,555 -3.91(-3.16%)
Mar 02, 2020 119.04 123.76 118.36 123.67 13,022,168 +4.89(+4.12%)
Feb 28, 2020 119.55 121.25 115.54 118.77 22,447,326 -4.10(-3.34%)
Feb 27, 2020 125.91 127.86 122.72 122.87 14,226,280 -4.03(-3.17%)
Feb 26, 2020 128.37 129.14 126.82 126.90 11,428,652 -1.08(-0.84%)
Feb 25, 2020 128.94 129.61 127.03 127.98 11,921,463 -0.89(-0.69%)
Feb 24, 2020 129.39 131.60 128.28 128.87 11,988,812 -2.71(-2.06%)
Feb 21, 2020 129.96 131.85 129.48 131.58 8,861,392 +1.37(+1.05%)
Feb 20, 2020 130.42 131.10 129.36 130.21 8,505,750 -0.50(-0.38%)
Feb 19, 2020 130.95 131.43 130.40 130.71 6,968,052 -0.18(-0.13%)
Feb 18, 2020 132.05 132.29 130.82 130.89 8,239,122 -0.87(-0.66%)
Feb 14, 2020 132.13 132.20 130.90 131.75 6,513,752 +0.03(+0.03%)
Feb 13, 2020 131.78 132.55 131.53 131.72 6,244,503 -0.88(-0.66%)
Feb 12, 2020 133.28 133.53 132.45 132.60 5,887,343 -0.79(-0.59%)
Feb 11, 2020 133.65 133.73 132.99 133.39 4,233,487 +0.11(+0.09%)
Feb 10, 2020 133.12 133.32 132.42 133.27 5,510,040 -0.03(-0.02%)
Feb 07, 2020 134.57 134.67 133.00 133.30 6,495,179 -1.44(-1.07%)
Feb 06, 2020 135.37 135.59 134.04 134.74 7,066,021 -0.40(-0.30%)
Feb 05, 2020 133.15 135.17 132.79 135.14 6,813,918 +2.10(+1.58%)
Feb 04, 2020 132.95 134.05 132.69 133.04 7,453,730 +1.25(+0.95%)
Feb 03, 2020 131.13 132.07 130.97 131.79 6,569,190 +1.14(+0.87%)
Jan 31, 2020 131.42 131.64 130.45 130.65 9,858,538 -1.31(-0.99%)
Jan 30, 2020 131.67 132.09 130.81 131.96 7,372,408 -0.16(-0.12%)
Jan 29, 2020 131.16 132.69 130.88 132.12 7,165,685 +0.91(+0.70%)
Jan 28, 2020 130.29 132.14 130.02 131.20 8,359,767 +0.66(+0.50%)
Jan 27, 2020 129.46 131.17 129.01 130.54 8,644,120 +0.38(+0.29%)
Jan 24, 2020 130.40 130.72 129.82 130.17 10,314,324 -0.19(-0.14%)
Jan 23, 2020 129.92 130.56 128.80 130.35 9,881,368 +0.25(+0.19%)
Jan 22, 2020 128.75 130.92 128.13 130.10 11,741,995 -0.90(-0.68%)
Jan 21, 2020 130.40 131.79 130.32 131.00 10,861,256 +0.09(+0.07%)
Jan 17, 2020 130.25 131.12 129.82 130.91 10,350,673 +0.85(+0.65%)
Jan 16, 2020 129.38 130.62 128.31 130.06 7,379,188 +1.04(+0.81%)
Jan 15, 2020 128.48 129.36 128.34 129.02 5,652,030 +0.43(+0.33%)
Jan 14, 2020 127.30 128.67 127.02 128.59 8,018,962 +0.72(+0.56%)
Jan 13, 2020 127.67 127.95 127.01 127.87 5,233,845 +0.56(+0.44%)
Jan 10, 2020 127.91 128.29 127.17 127.31 5,745,866 -0.29(-0.23%)
Jan 09, 2020 127.92 128.16 127.24 127.59 6,965,256 +0.38(+0.30%)
Jan 08, 2020 127.14 128.11 126.11 127.22 7,527,031 -0.02(-0.01%)
Jan 07, 2020 126.38 127.65 124.08 127.23 8,416,540 +0.77(+0.61%)
Jan 06, 2020 126.38 126.55 125.37 126.46 8,809,495 -0.16(-0.12%)
Jan 03, 2020 125.94 127.58 125.50 126.62 6,555,798 -1.48(-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.