Johnson & Johnson (NY: JNJ )

172.20 USD +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2021 165.31 165.31 162.60 162.71 9,964,575 -0.42(-0.26%)
Jan 29, 2021 164.09 166.00 160.55 163.13 22,505,800 -6.03(-3.56%)
Jan 28, 2021 168.20 170.86 167.80 169.16 8,938,163 +1.28(+0.76%)
Jan 27, 2021 169.12 170.92 167.45 167.88 14,199,541 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,187,046 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,008 +2.43(+1.49%)
Jan 22, 2021 162.36 165.15 161.87 163.55 8,137,000 +1.82(+1.13%)
Jan 21, 2021 161.32 162.48 160.06 161.73 6,817,731 -0.65(-0.40%)
Jan 20, 2021 163.20 164.14 161.80 162.38 6,837,983 -0.40(-0.25%)
Jan 19, 2021 162.00 163.04 161.10 162.78 9,054,900 +2.48(+1.55%)
Jan 15, 2021 160.30 161.41 159.11 160.30 7,630,800 -0.35(-0.22%)
Jan 14, 2021 160.45 161.95 159.61 160.65 10,023,773 +2.76(+1.75%)
Jan 13, 2021 158.23 158.46 156.75 157.89 6,597,564 -0.24(-0.15%)
Jan 12, 2021 159.15 159.66 157.33 158.13 6,900,694 -1.24(-0.78%)
Jan 11, 2021 160.56 161.32 158.77 159.37 7,066,193 -0.67(-0.42%)
Jan 08, 2021 160.51 161.10 159.88 160.04 8,228,900 -0.33(-0.21%)
Jan 07, 2021 159.00 161.03 158.35 160.37 7,744,980 +0.54(+0.34%)
Jan 06, 2021 157.24 160.23 156.72 159.83 8,228,450 +1.49(+0.94%)
Jan 05, 2021 156.25 158.76 155.07 158.34 9,598,891 +1.84(+1.18%)
Jan 04, 2021 157.24 157.38 154.13 156.50 11,764,640 -0.88(-0.56%)
Dec 31, 2020 157.38 157.38 157.38 5,412,271 +1.33(+0.85%)
Dec 30, 2020 154.74 156.38 154.60 156.05 5,412,271 +1.91(+1.24%)
Dec 29, 2020 154.11 154.93 153.80 154.14 5,211,446 +0.95(+0.62%)
Dec 28, 2020 153.32 153.87 152.30 153.19 3,854,085 +0.72(+0.47%)
Dec 24, 2020 151.85 153.04 151.82 152.47 2,114,900 +0.53(+0.35%)
Dec 23, 2020 152.80 153.60 151.90 151.94 4,605,847 -0.78(-0.51%)
Dec 22, 2020 152.40 153.90 151.86 152.72 4,699,500 -0.30(-0.20%)
Dec 21, 2020 152.01 153.41 150.05 153.02 7,888,700 -1.49(-0.96%)
Dec 18, 2020 153.65 155.10 151.67 154.51 17,137,200 +0.89(+0.58%)
Dec 17, 2020 150.09 153.88 149.96 153.62 9,918,844 +3.95(+2.64%)
Dec 16, 2020 150.20 150.92 149.55 149.67 8,484,373 -0.90(-0.60%)
Dec 15, 2020 150.00 150.75 149.53 150.57 7,612,675 +1.50(+1.01%)
Dec 14, 2020 153.25 153.48 148.99 149.07 8,544,790 -3.88(-2.54%)
Dec 11, 2020 151.53 153.41 151.23 152.95 5,973,200 +0.70(+0.46%)
Dec 10, 2020 152.82 152.98 151.68 152.25 7,391,417 -0.85(-0.56%)
Dec 09, 2020 152.83 153.50 151.76 153.10 8,433,015 +1.55(+1.02%)
Dec 08, 2020 150.00 152.14 149.55 151.55 8,336,767 +2.58(+1.73%)
Dec 07, 2020 149.35 149.91 148.51 148.97 6,632,347 -1.30(-0.87%)
Dec 04, 2020 149.79 150.31 149.27 150.27 6,747,000 +1.27(+0.85%)
Dec 03, 2020 148.04 149.58 147.69 149.00 7,306,059 +0.86(+0.58%)
Dec 02, 2020 147.85 149.71 147.70 148.14 7,742,812 +0.69(+0.47%)
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.