Johnson & Johnson (NY: JNJ )

174.39 USD +2.12 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 14,198,906 -2.60(-1.53%)
Jan 26, 2021 169.70 173.65 169.39 170.48 14,183,803 +4.50(+2.71%)
Jan 25, 2021 165.01 166.09 163.66 165.98 9,903,338 +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%)
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.