Johnson & Johnson (NY: JNJ )

163.62 USD -0.22 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 164.15 164.33 162.52 162.73 9,079,000 -1.47(-0.90%)
Apr 29, 2021 161.90 164.26 161.81 164.20 6,394,163 +2.22(+1.37%)
Apr 28, 2021 162.86 163.20 161.65 161.98 7,447,907 -1.20(-0.74%)
Apr 27, 2021 163.76 163.91 162.47 163.18 6,271,490 -0.94(-0.57%)
Apr 26, 2021 165.21 165.41 163.76 164.12 6,027,298 -1.40(-0.85%)
Apr 23, 2021 164.53 166.06 164.00 165.52 6,033,200 +0.34(+0.21%)
Apr 22, 2021 165.84 166.28 164.62 165.18 7,318,260 -1.41(-0.85%)
Apr 21, 2021 166.37 166.91 165.29 166.59 6,332,990 +0.11(+0.07%)
Apr 20, 2021 161.00 167.79 161.00 166.48 14,049,259 +3.79(+2.33%)
Apr 19, 2021 162.50 163.11 160.84 162.69 8,352,130 +0.45(+0.28%)
Apr 16, 2021 161.34 162.51 160.56 162.24 9,049,400 +1.85(+1.15%)
Apr 15, 2021 160.72 162.39 160.23 160.39 7,524,373 +0.47(+0.29%)
Apr 14, 2021 157.83 160.11 157.54 159.92 7,716,136 +0.44(+0.28%)
Apr 13, 2021 156.86 159.93 156.53 159.48 18,421,029 -2.16(-1.34%)
Apr 12, 2021 161.09 162.08 160.34 161.64 5,022,888 +0.39(+0.24%)
Apr 09, 2021 162.12 162.93 159.78 161.25 8,418,300 -1.72(-1.06%)
Apr 08, 2021 164.00 164.11 162.85 162.97 5,038,028 -0.64(-0.39%)
Apr 07, 2021 163.55 164.28 163.32 163.61 4,606,338 +0.22(+0.13%)
Apr 06, 2021 164.08 164.52 163.00 163.39 5,073,696 -0.04(-0.02%)
Apr 05, 2021 163.64 164.75 162.66 163.43 7,386,114 +0.60(+0.37%)
Apr 01, 2021 162.60 163.84 162.26 162.83 7,229,700 -1.52(-0.92%)
Mar 31, 2021 164.96 165.39 163.70 164.35 8,277,901 -0.66(-0.40%)
Mar 30, 2021 165.02 165.66 164.23 165.01 7,235,677 -1.03(-0.62%)
Mar 29, 2021 163.83 167.03 163.63 166.04 8,533,496 +1.11(+0.67%)
Mar 26, 2021 162.09 165.10 161.38 164.93 7,619,200 +2.96(+1.83%)
Mar 25, 2021 162.44 162.45 160.64 161.97 6,269,383 +0.06(+0.04%)
Mar 24, 2021 160.10 162.48 159.82 161.91 6,369,347 +1.56(+0.97%)
Mar 23, 2021 160.21 161.20 158.88 160.35 7,177,651 -0.15(-0.09%)
Mar 22, 2021 158.31 160.65 158.00 160.50 7,543,777 +0.46(+0.29%)
Mar 19, 2021 160.69 161.50 159.47 160.04 14,891,500 -0.43(-0.27%)
Mar 18, 2021 160.21 161.49 159.96 160.47 4,801,611 -0.30(-0.19%)
Mar 17, 2021 160.83 161.73 159.53 160.77 6,000,831 -0.60(-0.37%)
Mar 16, 2021 160.46 161.68 160.24 161.37 6,368,927 +0.95(+0.59%)
Mar 15, 2021 159.75 160.66 158.50 160.42 5,524,920 +0.82(+0.51%)
Mar 12, 2021 159.28 160.31 159.19 159.60 5,474,800 +0.46(+0.29%)
Mar 11, 2021 159.54 160.63 158.92 159.14 6,300,933 -0.01(-0.01%)
Mar 10, 2021 158.63 159.90 157.36 159.15 6,632,712 +1.45(+0.92%)
Mar 09, 2021 156.89 160.75 156.89 157.70 7,450,724 +0.30(+0.19%)
Mar 08, 2021 157.00 159.33 155.98 157.40 6,544,206 +1.30(+0.83%)
Mar 05, 2021 153.98 156.69 153.13 156.10 8,331,600 +3.03(+1.98%)
Mar 04, 2021 155.99 156.10 151.47 153.07 11,010,814 -3.15(-2.02%)
Mar 03, 2021 158.25 158.90 156.06 156.22 8,489,789 -2.80(-1.76%)
Mar 02, 2021 159.78 160.78 158.60 159.02 7,605,762 -0.30(-0.19%)
Mar 01, 2021 161.45 161.53 159.09 159.32 10,538,605 +0.86(+0.54%)
Feb 26, 2021 162.00 162.41 157.97 158.46 14,417,500 -4.30(-2.64%)
Feb 25, 2021 163.13 163.70 161.99 162.76 9,709,995 +0.17(+0.10%)
Feb 24, 2021 162.40 164.39 160.92 162.59 10,263,752 +2.15(+1.34%)
Feb 23, 2021 161.26 163.19 160.40 160.44 7,040,847 -1.43(-0.88%)
Feb 22, 2021 161.87 162.54 160.29 161.87 6,442,525 -1.11(-0.68%)
Feb 19, 2021 165.60 165.96 162.91 162.98 8,190,800 -2.76(-1.67%)
Feb 18, 2021 164.96 166.16 164.30 165.74 5,189,186 +0.08(+0.05%)
Feb 17, 2021 164.97 166.09 164.36 165.66 6,678,262 +0.59(+0.36%)
Feb 16, 2021 166.58 167.05 164.64 165.07 5,653,211 -1.51(-0.91%)
Feb 12, 2021 164.40 166.85 164.00 166.58 4,413,000 +0.52(+0.31%)
Feb 11, 2021 167.00 167.38 165.60 166.06 4,868,290 -0.75(-0.45%)
Feb 10, 2021 167.89 167.94 165.70 166.81 5,918,344 +0.54(+0.32%)
Feb 09, 2021 165.20 166.59 164.97 166.27 5,539,569 +1.35(+0.82%)
Feb 08, 2021 165.03 165.92 163.88 164.92 6,027,300 +0.47(+0.29%)
Feb 05, 2021 164.86 165.44 163.86 164.45 9,495,300 +2.46(+1.52%)
Feb 04, 2021 161.00 162.09 159.76 161.99 7,557,758 +1.49(+0.93%)
Feb 03, 2021 160.94 161.52 159.57 160.50 8,600,774 -0.75(-0.47%)
Feb 02, 2021 163.38 163.66 161.18 161.25 11,434,405 -1.46(-0.90%)
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.