Johnson & Johnson (NY: JNJ )

144.33 -2.64 (-1.80%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 149.53 149.81 146.76 146.97 9,520,622 -2.73(-1.82%)
May 23, 2024 152.75 152.84 149.38 149.70 8,000,067 -3.80(-2.48%)
May 22, 2024 150.84 154.08 150.32 153.50 6,608,445 +2.26(+1.49%)
May 21, 2024 151.78 152.59 150.78 151.24 5,492,259 -0.03(-0.02%)
May 20, 2024 153.10 153.39 151.26 151.27 7,742,098 -2.13(-1.39%)
May 17, 2024 153.62 153.62 152.48 153.40 6,578,029 +0.36(+0.23%)
May 16, 2024 151.77 153.14 151.11 153.04 7,691,964 +1.60(+1.05%)
May 15, 2024 150.60 151.72 150.09 151.45 5,592,691 +1.28(+0.85%)
May 14, 2024 150.63 150.99 149.49 150.17 8,320,537 +0.16(+0.11%)
May 13, 2024 148.84 150.78 148.50 150.01 5,673,591 +1.30(+0.87%)
May 10, 2024 148.80 148.89 147.99 148.71 5,756,736 +0.06(+0.04%)
May 09, 2024 147.78 148.90 147.70 148.65 6,598,888 +0.89(+0.60%)
May 08, 2024 147.92 148.53 147.51 147.76 7,797,648 +0.23(+0.16%)
May 07, 2024 148.18 148.53 147.26 147.53 7,393,087 +0.14(+0.09%)
May 06, 2024 148.67 148.85 146.72 147.39 5,083,889 -0.68(-0.46%)
May 03, 2024 148.69 148.69 146.63 148.07 6,585,563 -0.64(-0.43%)
May 02, 2024 150.82 151.11 147.94 148.72 8,650,886 -1.25(-0.83%)
May 01, 2024 147.55 150.63 146.44 149.97 14,589,019 +6.54(+4.56%)
Apr 30, 2024 145.70 145.70 143.37 143.43 8,886,638 -2.21(-1.52%)
Apr 29, 2024 144.97 146.04 144.81 145.64 6,513,825 +0.68(+0.47%)
Apr 26, 2024 145.52 146.00 144.78 144.97 6,233,004 -0.68(-0.46%)
Apr 25, 2024 148.17 148.38 145.16 145.64 7,703,224 -1.70(-1.15%)
Apr 24, 2024 146.95 147.79 145.68 147.34 9,833,985 -1.02(-0.69%)
Apr 23, 2024 148.66 149.28 147.01 148.36 10,192,135 +0.44(+0.30%)
Apr 22, 2024 147.32 149.06 146.12 147.92 10,200,008 +1.20(+0.82%)
Apr 19, 2024 144.98 146.94 143.38 146.72 9,829,571 +2.15(+1.49%)
Apr 18, 2024 143.82 144.63 141.98 144.57 9,967,371 +0.96(+0.67%)
Apr 17, 2024 143.84 144.24 142.39 143.61 9,453,505 +0.32(+0.22%)
Apr 16, 2024 143.85 145.08 142.24 143.29 12,876,839 -3.12(-2.13%)
Apr 15, 2024 147.18 148.29 146.19 146.41 8,567,898 +0.07(+0.05%)
Apr 12, 2024 146.87 147.87 145.97 146.34 7,157,586 -1.26(-0.85%)
Apr 11, 2024 149.59 149.66 147.20 147.60 8,441,155 -1.40(-0.94%)
Apr 10, 2024 150.31 150.60 148.56 149.00 6,864,023 -2.07(-1.37%)
Apr 09, 2024 150.34 151.31 149.73 151.07 6,185,101 +0.69(+0.46%)
Apr 08, 2024 150.77 151.81 150.34 150.37 5,983,315 -0.79(-0.53%)
Apr 05, 2024 150.81 151.78 150.39 151.17 6,837,886 -0.11(-0.07%)
Apr 04, 2024 154.06 154.25 151.19 151.28 7,003,433 -1.75(-1.14%)
Apr 03, 2024 156.53 156.78 153.01 153.02 8,163,284 -3.44(-2.20%)
Apr 02, 2024 155.31 156.56 154.70 156.47 6,151,738 -0.05(-0.03%)
Apr 01, 2024 156.46 156.88 155.51 156.51 4,399,398 -0.41(-0.26%)
Mar 28, 2024 156.93 157.50 156.84 156.92 6,344,783 +0.23(+0.15%)
Mar 27, 2024 154.74 156.95 154.19 156.69 8,529,537 +2.17(+1.41%)
Mar 26, 2024 154.36 154.98 153.52 154.52 6,919,310 +0.55(+0.35%)
Mar 25, 2024 154.15 154.73 153.66 153.97 7,616,188 -0.01(-0.01%)
Mar 22, 2024 154.44 155.11 153.87 153.99 9,295,634 -0.52(-0.33%)
Mar 21, 2024 154.34 155.69 153.86 154.50 5,969,380 -0.01(-0.01%)
Mar 20, 2024 154.45 155.19 153.97 154.51 6,029,610 -0.45(-0.29%)
Mar 19, 2024 155.41 155.60 154.41 154.96 8,054,607 -0.55(-0.35%)
Mar 18, 2024 157.30 157.42 155.25 155.50 6,654,799 -1.41(-0.90%)
Mar 15, 2024 156.79 157.91 155.84 156.91 13,271,927 -1.02(-0.65%)
Mar 14, 2024 159.65 160.25 157.42 157.93 7,044,726 -1.88(-1.17%)
Mar 13, 2024 161.23 161.38 158.53 159.81 6,310,303 -1.63(-1.01%)
Mar 12, 2024 160.28 161.80 159.84 161.44 8,083,393 +1.50(+0.94%)
Mar 11, 2024 158.21 160.03 157.61 159.94 4,657,644 +1.70(+1.07%)
Mar 08, 2024 157.60 159.10 157.16 158.24 5,326,667 +0.65(+0.41%)
Mar 07, 2024 158.72 159.07 156.97 157.60 5,227,283 -0.47(-0.29%)
Mar 06, 2024 158.18 159.64 157.94 158.06 5,819,956 -0.62(-0.39%)
Mar 05, 2024 159.33 159.95 157.92 158.69 8,364,547 +0.13(+0.08%)
Mar 04, 2024 160.03 160.31 157.00 158.56 8,601,845 -2.26(-1.41%)
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.