Johnson & Johnson (NY: JNJ )

158.54 +0.58 (+0.37%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 124.29 125.07 121.53 124.68 8,099,048 -0.07(-0.06%)
Oct 29, 2020 125.49 126.12 123.71 124.75 7,922,476 -1.06(-0.85%)
Oct 28, 2020 128.61 129.11 125.65 125.81 9,264,760 -4.35(-3.35%)
Oct 27, 2020 130.71 131.21 129.96 130.17 5,372,826 -0.75(-0.57%)
Oct 26, 2020 131.33 131.64 129.81 130.92 7,620,046 -1.16(-0.87%)
Oct 23, 2020 132.65 134.10 131.26 132.07 4,568,533 +0.15(+0.11%)
Oct 22, 2020 131.09 132.48 130.80 131.93 5,806,491 +1.05(+0.80%)
Oct 21, 2020 131.05 132.16 130.86 130.88 5,740,304 -0.56(-0.43%)
Oct 20, 2020 131.54 132.53 131.05 131.44 5,856,790 +0.21(+0.16%)
Oct 19, 2020 135.06 135.40 131.06 131.23 7,972,524 -3.44(-2.55%)
Oct 16, 2020 134.22 135.27 133.68 134.67 6,706,482 +0.83(+0.62%)
Oct 15, 2020 134.11 134.49 133.06 133.84 6,575,106 -0.83(-0.61%)
Oct 14, 2020 135.33 135.52 134.03 134.67 8,475,332 -0.24(-0.17%)
Oct 13, 2020 135.49 136.51 134.37 134.91 12,156,777 -3.17(-2.29%)
Oct 12, 2020 137.85 139.25 137.33 138.07 7,988,987 +0.79(+0.58%)
Oct 09, 2020 136.08 137.75 135.90 137.28 5,558,053 +1.89(+1.40%)
Oct 08, 2020 135.03 136.26 134.62 135.39 4,852,092 +0.92(+0.68%)
Oct 07, 2020 133.21 134.79 132.59 134.47 6,160,909 +1.47(+1.11%)
Oct 06, 2020 134.84 135.13 132.64 133.00 5,627,104 -1.79(-1.33%)
Oct 05, 2020 133.67 134.93 133.14 134.79 5,490,463 +1.81(+1.36%)
Oct 02, 2020 132.95 134.95 132.61 132.98 6,032,579 -0.98(-0.73%)
Oct 01, 2020 135.77 136.08 133.18 133.96 7,101,534 -1.42(-1.05%)
Sep 30, 2020 134.08 136.15 133.53 135.38 9,332,429 +1.66(+1.24%)
Sep 29, 2020 134.22 134.51 132.82 133.73 7,445,262 -0.04(-0.03%)
Sep 28, 2020 133.43 134.84 133.14 133.77 6,424,702 +1.32(+1.00%)
Sep 25, 2020 130.94 132.99 130.84 132.45 6,082,726 +0.90(+0.68%)
Sep 24, 2020 131.45 132.08 130.34 131.55 6,174,128 +0.21(+0.16%)
Sep 23, 2020 134.11 134.17 131.29 131.34 9,653,272 +0.21(+0.16%)
Sep 22, 2020 131.57 132.17 130.69 131.13 5,823,546 -0.81(-0.61%)
Sep 21, 2020 134.20 134.52 130.00 131.94 8,328,614 -3.71(-2.73%)
Sep 18, 2020 133.23 136.08 132.94 135.65 13,387,892 +1.83(+1.37%)
Sep 17, 2020 134.62 135.15 132.81 133.83 6,005,320 -1.12(-0.83%)
Sep 16, 2020 135.84 136.45 134.90 134.94 4,754,472 -0.45(-0.33%)
Sep 15, 2020 135.90 136.94 135.05 135.39 4,023,852 +0.49(+0.36%)
Sep 14, 2020 134.69 135.92 134.59 134.90 4,811,943 +0.52(+0.39%)
Sep 11, 2020 133.72 135.06 133.34 134.38 4,326,926 +0.79(+0.59%)
Sep 10, 2020 135.72 136.20 133.24 133.59 6,808,229 -2.54(-1.86%)
Sep 09, 2020 134.72 137.40 134.69 136.13 7,653,384 +2.22(+1.66%)
Sep 08, 2020 136.63 137.21 133.58 133.91 9,628,869 -1.21(-0.89%)
Sep 04, 2020 136.55 137.26 133.79 135.12 7,917,925 -0.87(-0.64%)
Sep 03, 2020 140.79 141.37 134.85 135.99 9,535,962 -3.89(-2.78%)
Sep 02, 2020 137.12 140.34 135.71 139.88 7,567,409 +2.10(+1.52%)
Sep 01, 2020 139.92 140.11 136.46 137.78 6,937,794 -1.72(-1.23%)
Aug 31, 2020 139.13 140.40 138.45 139.50 6,996,781 -0.21(-0.15%)
Aug 28, 2020 138.89 139.76 138.13 139.71 5,933,605 +0.60(+0.43%)
Aug 27, 2020 138.60 139.36 138.12 139.11 6,131,161 +0.62(+0.45%)
Aug 26, 2020 138.09 138.81 136.98 138.49 8,805,841 +0.22(+0.16%)
Aug 25, 2020 138.93 139.19 137.80 138.27 4,247,926 -0.08(-0.06%)
Aug 24, 2020 138.89 139.04 136.72 138.35 5,924,852 +0.36(+0.26%)
Aug 21, 2020 137.10 138.79 136.03 137.99 7,442,240 +1.21(+0.89%)
Aug 20, 2020 135.27 136.93 135.09 136.78 5,394,676 +0.93(+0.68%)
Aug 19, 2020 135.12 136.93 134.88 135.85 8,652,272 +0.27(+0.20%)
Aug 18, 2020 134.83 135.59 134.21 135.58 4,785,059 +0.99(+0.74%)
Aug 17, 2020 133.98 135.71 133.90 134.59 4,767,313 +0.68(+0.51%)
Aug 14, 2020 133.34 134.90 133.31 133.91 4,693,924 +0.22(+0.16%)
Aug 13, 2020 134.18 134.77 133.27 133.69 5,706,475 -1.50(-1.11%)
Aug 12, 2020 133.28 135.71 133.23 135.19 5,820,296 +2.43(+1.83%)
Aug 11, 2020 134.72 134.80 132.22 132.76 7,071,606 -0.96(-0.72%)
Aug 10, 2020 134.47 134.60 133.44 133.72 4,535,065 -0.52(-0.38%)
Aug 07, 2020 133.25 134.28 132.92 134.23 4,024,059 +0.95(+0.71%)
Aug 06, 2020 134.05 134.82 132.34 133.28 5,355,141 -0.77(-0.57%)
Aug 05, 2020 134.69 134.87 133.51 134.05 6,077,910 +1.20(+0.90%)
Aug 04, 2020 132.78 132.99 131.72 132.85 4,606,748 -0.25(-0.19%)
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.