Johnson & Johnson (NY: JNJ )

171.90 USD +0.11 (+0.06%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 171.00 172.18 170.38 171.79 5,015,129 +1.81(+1.06%)
Jul 22, 2021 169.36 171.07 168.65 169.98 5,281,956 +0.49(+0.29%)
Jul 21, 2021 169.30 169.69 167.48 169.49 7,585,453 +1.04(+0.62%)
Jul 20, 2021 166.90 170.81 166.84 168.45 9,901,782 +1.57(+0.94%)
Jul 19, 2021 166.52 168.19 165.32 166.88 8,219,829 -1.22(-0.73%)
Jul 16, 2021 168.34 169.09 167.95 168.10 5,835,312 -0.27(-0.16%)
Jul 15, 2021 169.30 169.90 167.72 168.37 6,655,916 -2.05(-1.20%)
Jul 14, 2021 170.00 170.83 169.04 170.42 6,161,935 +1.15(+0.68%)
Jul 13, 2021 168.97 169.76 168.67 169.27 4,691,614 -0.21(-0.12%)
Jul 12, 2021 169.73 171.18 168.54 169.48 7,838,618 -0.27(-0.16%)
Jul 09, 2021 169.37 170.37 169.24 169.75 6,121,125 +0.67(+0.40%)
Jul 08, 2021 169.01 169.46 167.58 169.08 5,755,601 -0.33(-0.19%)
Jul 07, 2021 167.48 169.50 167.48 169.41 6,293,570 +1.44(+0.86%)
Jul 06, 2021 167.91 168.86 166.99 167.97 6,097,993 -1.01(-0.60%)
Jul 02, 2021 166.02 169.30 165.64 168.98 9,060,295 +3.02(+1.82%)
Jul 01, 2021 164.74 166.01 164.63 165.96 6,317,974 +1.22(+0.74%)
Jun 30, 2021 164.00 164.97 163.67 164.74 6,150,243 +0.71(+0.43%)
Jun 29, 2021 164.00 164.64 163.41 164.03 3,749,658 +0.01(+0.01%)
Jun 28, 2021 164.44 165.07 163.52 164.02 5,603,160 -0.19(-0.12%)
Jun 25, 2021 162.94 164.78 162.89 164.21 10,963,812 +0.84(+0.51%)
Jun 24, 2021 163.27 164.20 162.80 163.37 4,549,136 +0.74(+0.46%)
Jun 23, 2021 163.69 163.69 162.48 162.63 4,493,157 -0.99(-0.61%)
Jun 22, 2021 163.71 164.04 163.28 163.62 5,627,406 -0.22(-0.13%)
Jun 21, 2021 162.77 164.26 162.25 163.84 6,592,344 +1.86(+1.15%)
Jun 18, 2021 163.27 164.19 161.79 161.98 12,993,250 -3.24(-1.96%)
Jun 17, 2021 164.19 165.70 163.50 165.22 5,874,783 +0.79(+0.48%)
Jun 16, 2021 164.80 165.75 163.48 164.43 6,988,306 -0.06(-0.04%)
Jun 15, 2021 165.23 165.86 164.39 164.49 5,062,987 -0.88(-0.53%)
Jun 14, 2021 164.50 165.46 163.90 165.37 4,929,812 +0.41(+0.25%)
Jun 11, 2021 167.07 167.08 164.22 164.96 7,389,952 -2.12(-1.27%)
Jun 10, 2021 166.00 167.57 166.00 167.08 6,463,329 +1.49(+0.90%)
Jun 09, 2021 163.99 165.78 163.66 165.59 5,565,570 +2.20(+1.35%)
Jun 08, 2021 165.28 165.66 162.07 163.39 7,746,423 -1.45(-0.88%)
Jun 07, 2021 166.00 166.32 164.63 164.84 5,360,395 -1.13(-0.68%)
Jun 04, 2021 167.01 167.57 165.87 165.97 6,510,523 -0.07(-0.04%)
Jun 03, 2021 165.89 167.15 165.71 166.04 5,809,129 -0.16(-0.10%)
Jun 02, 2021 165.30 166.73 165.11 166.20 6,805,926 +0.67(+0.40%)
Jun 01, 2021 170.15 170.20 165.38 165.53 10,447,121 -3.72(-2.20%)
May 28, 2021 169.52 171.01 169.17 169.25 6,401,012 +0.44(+0.26%)
May 27, 2021 169.26 170.17 168.38 168.81 8,114,287 -0.26(-0.15%)
May 26, 2021 170.00 170.08 168.28 169.07 5,726,620 -1.01(-0.59%)
May 25, 2021 170.67 171.03 169.74 170.08 7,444,874 -0.47(-0.28%)
May 24, 2021 170.90 171.35 169.77 170.55 5,195,341 -0.41(-0.24%)
May 21, 2021 171.33 172.74 170.87 170.96 6,507,381 -0.11(-0.06%)
May 20, 2021 169.94 171.59 169.69 171.07 4,850,470 +0.99(+0.58%)
May 19, 2021 169.51 170.16 168.04 170.08 5,533,791 -0.37(-0.22%)
May 18, 2021 169.98 171.37 169.53 170.45 5,845,736 +0.06(+0.04%)
May 17, 2021 170.40 171.89 170.30 170.39 5,721,076 +0.17(+0.10%)
May 14, 2021 171.48 171.61 170.17 170.22 5,797,704 +0.26(+0.15%)
May 13, 2021 166.97 170.70 166.97 169.96 8,018,714 +1.76(+1.05%)
May 12, 2021 168.54 169.80 167.95 168.20 6,757,977 -0.68(-0.40%)
May 11, 2021 170.61 170.87 168.28 168.88 8,217,953 -1.39(-0.82%)
May 10, 2021 169.90 171.53 169.23 170.27 8,356,728 +1.77(+1.05%)
May 07, 2021 168.30 169.18 167.83 168.50 5,317,205 +0.76(+0.45%)
May 06, 2021 166.79 167.88 166.24 167.74 5,529,220 +0.67(+0.40%)
May 05, 2021 167.50 168.40 166.79 167.07 7,795,126 -0.70(-0.42%)
May 04, 2021 164.83 167.85 164.67 167.77 10,179,289 +2.56(+1.55%)
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.