Johnson & Johnson (NY: JNJ )

173.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
Aug 02, 2021 172.47 172.84 171.30 172.27 3,720,558 +0.07(+0.04%)
Jul 30, 2021 172.54 172.98 171.84 172.20 5,346,746 +0.02(+0.01%)
Jul 29, 2021 172.74 173.34 171.09 172.18 4,213,773 +0.00(+0.00%)
Jul 28, 2021 172.73 173.38 172.08 172.18 5,770,238 -0.48(-0.28%)
Jul 27, 2021 171.80 172.72 170.67 172.66 7,089,118 +0.79(+0.46%)
Jul 26, 2021 171.82 172.14 170.86 171.87 4,484,914 +0.08(+0.05%)
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%)
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.