Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 149.04 149.87 147.44 149.53 9,288,359 +0.03(+0.02%)
Oct 28, 2021 150.34 151.66 149.01 149.50 6,838,502 -0.82(-0.54%)
Oct 27, 2021 152.10 152.17 149.92 150.32 7,645,072 -1.84(-1.21%)
Oct 26, 2021 151.07 152.42 152.16 7,562,443 +1.53(+1.02%)
Oct 25, 2021 150.30 150.84 148.45 150.63 7,314,888 +0.33(+0.22%)
Oct 22, 2021 149.69 150.61 149.60 150.30 4,688,867 +0.29(+0.20%)
Oct 21, 2021 150.83 150.85 148.98 150.00 4,927,250 -0.35(-0.23%)
Oct 20, 2021 150.54 151.24 149.88 150.35 6,538,310 -0.08(-0.05%)
Oct 19, 2021 147.71 151.61 147.61 150.44 10,981,027 +3.44(+2.34%)
Oct 18, 2021 147.11 147.11 146.15 146.99 8,126,184 -1.08(-0.73%)
Oct 15, 2021 147.83 148.54 147.26 148.08 7,536,215 +1.09(+0.74%)
Oct 14, 2021 146.62 147.93 146.52 146.99 4,988,888 +0.84(+0.57%)
Oct 13, 2021 144.88 146.96 144.82 146.15 7,519,760 +1.39(+0.96%)
Oct 12, 2021 146.88 147.05 144.44 144.76 7,283,389 -2.35(-1.60%)
Oct 11, 2021 147.67 148.59 146.83 147.11 4,467,918 -0.62(-0.42%)
Oct 08, 2021 148.09 148.36 147.11 147.74 4,731,365 -0.38(-0.25%)
Oct 07, 2021 146.90 149.28 146.90 148.11 5,782,664 +1.31(+0.89%)
Oct 06, 2021 146.76 146.84 144.90 146.80 7,965,063 +0.30(+0.21%)
Oct 05, 2021 146.75 147.90 146.10 146.50 5,584,837 +0.33(+0.23%)
Oct 04, 2021 146.87 146.87 144.75 146.17 9,390,783 -1.15(-0.78%)
Oct 01, 2021 148.29 148.63 145.62 147.31 9,333,736 -0.95(-0.64%)
Sep 30, 2021 151.14 151.84 148.22 148.26 7,595,037 -2.31(-1.54%)
Sep 29, 2021 149.64 151.16 149.44 150.57 5,581,361 +1.11(+0.74%)
Sep 28, 2021 149.73 150.47 148.51 149.46 8,289,557 -0.33(-0.22%)
Sep 27, 2021 150.56 150.89 149.50 149.79 6,291,165 -1.09(-0.72%)
Sep 24, 2021 151.24 152.07 150.46 150.89 4,792,549 -0.46(-0.30%)
Sep 23, 2021 150.92 152.18 150.69 151.34 5,117,102 +0.85(+0.57%)
Sep 22, 2021 151.79 152.35 150.22 150.49 6,161,598 -0.55(-0.36%)
Sep 21, 2021 151.12 152.37 150.78 151.04 7,258,085 +0.66(+0.44%)
Sep 20, 2021 150.08 151.63 148.87 150.38 7,920,355 -0.86(-0.57%)
Sep 17, 2021 150.83 151.39 150.15 151.24 14,784,105 -0.43(-0.28%)
Sep 16, 2021 152.07 152.81 150.73 151.68 6,171,433 -0.18(-0.12%)
Sep 15, 2021 151.47 152.35 150.84 151.86 8,642,491 +0.57(+0.38%)
Sep 14, 2021 152.76 152.89 151.02 151.29 5,727,552 -0.92(-0.60%)
Sep 13, 2021 154.15 154.24 151.59 152.21 6,833,326 -1.07(-0.70%)
Sep 10, 2021 154.73 155.23 153.19 153.28 7,316,460 -1.01(-0.65%)
Sep 09, 2021 157.16 157.16 153.95 154.29 7,746,851 -3.52(-2.23%)
Sep 08, 2021 157.55 158.80 157.06 157.81 5,078,006 -0.39(-0.24%)
Sep 07, 2021 160.06 160.68 157.60 158.19 7,471,977 -2.50(-1.55%)
Sep 03, 2021 160.75 160.86 159.56 160.69 4,463,422 +0.10(+0.06%)
Sep 02, 2021 160.05 160.83 159.65 160.59 4,951,191 +1.09(+0.69%)
Sep 01, 2021 158.73 159.50 157.96 159.50 5,802,802 +0.56(+0.35%)
Aug 31, 2021 159.27 160.19 158.34 158.94 7,740,411 -0.49(-0.31%)
Aug 30, 2021 158.62 159.99 158.62 159.42 3,543,364 +0.67(+0.42%)
Aug 27, 2021 159.99 159.99 158.59 158.75 7,675,309 -0.34(-0.21%)
Aug 26, 2021 159.69 160.40 158.90 159.09 5,479,105 -0.85(-0.53%)
Aug 25, 2021 161.29 161.48 159.64 159.95 6,208,609 -1.06(-0.66%)
Aug 24, 2021 162.48 162.68 160.91 161.01 6,246,695 -2.04(-1.25%)
Aug 23, 2021 163.77 164.26 162.99 163.05 7,038,412 -0.71(-0.43%)
Aug 20, 2021 163.25 164.19 162.51 163.76 5,948,670 +0.79(+0.49%)
Aug 19, 2021 161.18 163.65 160.68 162.96 6,152,713 +1.26(+0.78%)
Aug 18, 2021 163.81 163.81 161.65 161.70 7,815,283 -2.08(-1.27%)
Aug 17, 2021 161.81 163.82 161.81 163.78 6,619,883 +1.49(+0.92%)
Aug 16, 2021 161.12 162.34 160.57 162.30 5,241,210 +1.45(+0.90%)
Aug 13, 2021 159.97 160.88 159.81 160.85 6,445,466 +0.96(+0.60%)
Aug 12, 2021 158.63 159.97 158.42 159.89 4,811,944 +1.28(+0.81%)
Aug 11, 2021 159.02 159.22 158.39 158.61 4,624,976 +0.03(+0.02%)
Aug 10, 2021 158.12 158.89 157.68 158.58 4,031,154 +0.05(+0.03%)
Aug 09, 2021 158.54 159.02 157.82 158.53 4,328,712 +0.55(+0.35%)
Aug 06, 2021 158.74 158.74 157.38 157.98 5,019,813 -0.53(-0.33%)
Aug 05, 2021 158.66 158.66 157.35 158.51 4,702,283 +0.30(+0.19%)
Aug 04, 2021 158.97 159.33 158.12 158.21 5,251,872 -0.94(-0.59%)
Aug 03, 2021 157.63 159.25 157.37 159.15 6,609,008 +1.93(+1.23%)
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.