Johnson & Johnson (NY: JNJ )

162.94 USD +3.56 (+2.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 146.66 147.45 143.96 145.76 8,257,900 -1.08(-0.74%)
Jul 30, 2020 147.44 147.50 146.14 146.84 5,919,624 +0.30(+0.20%)
Jul 29, 2020 146.39 147.47 146.07 146.54 4,488,557 -0.29(-0.20%)
Jul 28, 2020 147.40 147.99 146.75 146.83 4,842,116 -0.35(-0.24%)
Jul 27, 2020 147.37 148.92 146.86 147.18 5,674,931 -0.94(-0.63%)
Jul 24, 2020 150.50 150.60 147.03 148.12 5,405,800 -1.49(-1.00%)
Jul 23, 2020 150.21 150.85 149.28 149.61 6,564,600 -0.40(-0.27%)
Jul 22, 2020 149.93 150.40 147.85 150.01 5,909,965 +0.27(+0.18%)
Jul 21, 2020 149.60 151.67 149.50 149.74 5,577,107 +0.14(+0.09%)
Jul 20, 2020 150.23 150.32 148.43 149.60 6,190,912 +0.25(+0.17%)
Jul 17, 2020 150.00 150.58 148.69 149.35 7,444,100 +0.10(+0.07%)
Jul 16, 2020 148.68 149.34 146.68 149.25 9,293,851 +0.99(+0.67%)
Jul 15, 2020 149.73 150.21 148.23 148.26 8,503,865 +0.34(+0.23%)
Jul 14, 2020 145.32 148.39 145.26 147.92 7,445,636 +2.71(+1.87%)
Jul 13, 2020 143.61 146.64 143.28 145.21 6,951,384 +2.84(+1.99%)
Jul 10, 2020 142.75 142.87 141.43 142.37 4,282,400 -0.12(-0.08%)
Jul 09, 2020 142.76 144.43 140.58 142.49 5,737,737 -0.78(-0.54%)
Jul 08, 2020 142.87 143.39 141.70 143.27 6,257,526 +0.42(+0.29%)
Jul 07, 2020 141.39 143.97 141.23 142.85 5,622,214 -0.13(-0.09%)
Jul 06, 2020 142.17 143.77 141.88 142.98 6,154,078 +2.01(+1.43%)
Jul 02, 2020 141.25 141.84 140.33 140.97 5,152,200 +0.59(+0.42%)
Jul 01, 2020 140.69 141.39 140.06 140.38 6,174,922 -0.25(-0.18%)
Jun 30, 2020 139.40 141.02 137.84 140.63 7,737,831 +1.59(+1.14%)
Jun 29, 2020 138.74 139.70 137.98 139.04 5,308,958 +1.23(+0.89%)
Jun 26, 2020 139.53 139.60 137.02 137.81 12,849,700 -1.86(-1.33%)
Jun 25, 2020 140.57 140.57 137.54 139.67 7,420,213 -0.15(-0.11%)
Jun 24, 2020 142.19 142.19 138.72 139.82 8,210,994 -3.04(-2.13%)
Jun 23, 2020 143.74 144.08 142.68 142.86 5,921,409 -0.53(-0.37%)
Jun 22, 2020 143.47 143.66 142.03 143.39 5,284,684 -0.44(-0.31%)
Jun 19, 2020 145.79 145.88 143.25 143.83 12,194,000 +0.42(+0.29%)
Jun 18, 2020 142.52 144.12 141.87 143.41 4,795,862 -0.61(-0.42%)
Jun 17, 2020 144.90 145.42 143.47 144.02 5,096,359 -0.44(-0.30%)
Jun 16, 2020 144.09 145.42 142.77 144.46 7,579,877 +3.21(+2.27%)
Jun 15, 2020 141.00 142.40 139.39 141.25 8,653,555 -0.90(-0.63%)
Jun 12, 2020 142.84 143.71 140.28 142.15 8,687,300 +1.28(+0.91%)
Jun 11, 2020 148.58 149.17 140.75 140.87 11,910,141 -6.93(-4.69%)
Jun 10, 2020 146.60 150.03 146.60 147.80 10,130,574 +1.84(+1.26%)
Jun 09, 2020 148.25 149.33 145.65 145.96 8,246,834 -0.81(-0.55%)
Jun 08, 2020 145.88 147.61 145.74 146.77 7,554,960 -0.53(-0.36%)
Jun 05, 2020 147.69 149.64 146.60 147.30 9,725,400 +0.57(+0.39%)
Jun 04, 2020 146.80 148.37 145.58 146.73 8,170,110 -1.92(-1.29%)
Jun 03, 2020 148.52 149.14 146.45 148.65 6,338,457 +0.40(+0.27%)
Jun 02, 2020 147.06 148.35 146.12 148.25 6,074,399 +1.06(+0.72%)
Jun 01, 2020 147.29 148.34 146.01 147.19 6,142,310 -1.56(-1.05%)
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%)
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.