Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 147.96 149.35 145.33 148.75 8,505,200 +1.78(+1.21%)
May 28, 2020 146.02 148.11 145.81 146.97 6,189,937 +2.08(+1.44%)
May 27, 2020 144.32 145.25 143.01 144.89 7,948,342 +0.33(+0.23%)
May 26, 2020 146.19 146.44 144.30 144.56 7,071,784 +0.19(+0.13%)
May 22, 2020 144.57 146.29 144.06 144.37 6,140,800 -2.34(-1.59%)
May 21, 2020 148.50 148.50 145.82 146.71 6,485,351 -0.97(-0.66%)
May 20, 2020 149.75 150.39 147.27 147.68 5,711,073 -1.34(-0.90%)
May 19, 2020 150.10 151.10 148.40 149.02 6,106,609 -1.50(-1.00%)
May 18, 2020 152.49 153.62 150.46 150.52 7,388,756 +0.08(+0.05%)
May 15, 2020 147.87 150.48 145.66 150.44 10,340,400 +2.80(+1.90%)
May 14, 2020 145.39 147.76 144.26 147.64 6,870,433 +0.51(+0.35%)
May 13, 2020 146.08 148.95 146.01 147.13 6,969,065 -0.01(-0.01%)
May 12, 2020 150.10 150.34 147.03 147.14 7,036,982 -1.97(-1.32%)
May 11, 2020 148.45 150.10 148.12 149.11 5,887,066 +0.41(+0.28%)
May 08, 2020 148.92 149.18 147.89 148.70 4,712,400 +1.11(+0.75%)
May 07, 2020 149.37 149.52 147.13 147.59 5,570,719 -0.49(-0.33%)
May 06, 2020 150.00 150.32 148.04 148.08 6,190,994 -1.42(-0.95%)
May 05, 2020 149.00 150.78 148.64 149.50 6,562,061 +1.23(+0.83%)
May 04, 2020 148.77 149.08 147.09 148.27 7,198,016 -0.02(-0.01%)
May 01, 2020 149.62 149.67 146.79 148.29 7,308,900 -1.75(-1.17%)
Apr 30, 2020 148.46 150.43 147.16 150.04 14,829,155 -0.20(-0.13%)
Apr 29, 2020 151.38 151.63 149.16 150.24 9,282,403 -1.15(-0.76%)
Apr 28, 2020 151.25 153.10 150.70 151.39 8,557,784 -2.90(-1.88%)
Apr 27, 2020 154.81 156.05 154.00 154.29 8,922,613 -0.57(-0.37%)
Apr 24, 2020 155.57 156.30 153.64 154.86 8,654,100 -0.65(-0.42%)
Apr 23, 2020 154.25 157.00 153.70 155.51 10,664,105 +2.52(+1.65%)
Apr 22, 2020 152.81 155.00 151.73 152.99 11,517,111 +3.31(+2.21%)
Apr 21, 2020 150.12 151.64 148.57 149.68 9,950,587 -1.99(-1.31%)
Apr 20, 2020 150.93 153.00 150.09 151.67 12,225,412 -0.35(-0.23%)
Apr 17, 2020 151.99 152.30 149.60 152.02 10,920,000 +2.35(+1.57%)
Apr 16, 2020 148.31 150.68 146.44 149.67 12,162,416 +2.01(+1.36%)
Apr 15, 2020 146.25 147.91 143.54 147.66 11,961,009 +1.63(+1.12%)
Apr 14, 2020 145.42 147.42 144.05 146.03 13,833,131 +6.26(+4.48%)
Apr 13, 2020 140.00 141.49 137.84 139.77 8,148,235 -1.46(-1.03%)
Apr 09, 2020 144.01 145.42 140.28 141.23 11,127,200 -2.03(-1.42%)
Apr 08, 2020 137.75 144.13 137.30 143.26 10,756,632 +5.78(+4.20%)
Apr 07, 2020 139.86 142.03 137.26 137.48 11,560,646 -2.28(-1.63%)
Apr 06, 2020 137.01 140.97 135.54 139.76 14,992,208 +5.59(+4.17%)
Apr 03, 2020 132.38 134.79 131.58 134.17 10,071,100 +1.02(+0.77%)
Apr 02, 2020 129.12 134.00 127.22 133.15 11,593,525 +4.34(+3.37%)
Apr 01, 2020 127.70 130.23 125.50 128.81 12,605,349 -2.32(-1.77%)
Mar 31, 2020 134.99 135.71 130.05 131.13 15,735,686 -1.88(-1.41%)
Mar 30, 2020 128.46 133.99 127.50 133.01 21,720,568 +9.85(+8.00%)
Mar 27, 2020 121.65 127.62 120.58 123.16 12,133,200 -3.41(-2.69%)
Mar 26, 2020 120.57 127.10 120.38 126.57 15,067,130 +7.17(+6.01%)
Mar 25, 2020 118.91 123.96 116.70 119.40 13,984,897 +0.22(+0.18%)
Mar 24, 2020 118.76 119.65 113.86 119.18 17,602,219 +8.04(+7.23%)
Mar 23, 2020 117.00 118.56 109.16 111.14 20,810,787 -8.75(-7.30%)
Mar 20, 2020 126.83 127.44 118.13 119.89 19,785,100 -7.16(-5.64%)
Mar 19, 2020 134.99 134.99 126.15 127.05 18,479,183 -7.91(-5.86%)
Mar 18, 2020 131.02 135.67 128.71 134.96 17,520,182 -1.63(-1.19%)
Mar 17, 2020 128.55 136.77 127.81 136.59 18,910,244 +9.46(+7.44%)
Mar 16, 2020 123.57 133.76 122.43 127.13 18,876,682 -7.16(-5.33%)
Mar 13, 2020 129.32 134.92 124.65 134.29 20,084,100 +8.88(+7.08%)
Mar 12, 2020 127.31 133.76 124.50 125.41 21,538,055 -6.39(-4.85%)
Mar 11, 2020 138.09 138.75 131.50 131.80 17,765,570 -9.84(-6.95%)
Mar 10, 2020 139.97 141.95 134.23 141.64 12,697,924 +5.20(+3.81%)
Mar 09, 2020 136.33 139.68 134.90 136.44 13,845,815 -5.59(-3.94%)
Mar 06, 2020 138.48 143.01 137.41 142.03 12,239,000 +0.02(+0.01%)
Mar 05, 2020 140.80 142.68 139.84 142.01 11,338,312 -1.47(-1.02%)
Mar 04, 2020 137.68 143.64 137.14 143.48 10,560,403 +7.89(+5.82%)
Mar 03, 2020 140.00 140.99 133.10 135.59 13,660,076 -4.43(-3.16%)
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.