Skip to main content

Johnson & Johnson (NY: JNJ )

158.45 +0.49 (+0.31%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 132.48 133.19 130.04 131.67 9,141,755 -0.98(-0.74%)
Jul 30, 2020 133.19 133.24 132.01 132.64 6,553,209 +0.27(+0.20%)
Jul 29, 2020 132.24 133.21 131.95 132.37 4,968,973 -0.26(-0.20%)
Jul 28, 2020 133.15 133.68 132.56 132.63 5,360,374 -0.32(-0.24%)
Jul 27, 2020 133.12 134.52 132.66 132.95 6,282,327 -0.85(-0.63%)
Jul 24, 2020 135.95 136.04 132.81 133.80 5,984,390 -1.35(-1.00%)
Jul 23, 2020 135.69 136.26 134.85 135.15 7,267,218 -0.36(-0.27%)
Jul 22, 2020 135.43 135.86 133.56 135.51 6,542,517 +0.24(+0.18%)
Jul 21, 2020 135.14 137.01 135.05 135.26 6,174,032 +0.13(+0.09%)
Jul 20, 2020 135.71 135.79 134.08 135.14 6,853,534 +0.23(+0.17%)
Jul 17, 2020 135.50 136.02 134.31 134.91 8,240,852 +0.09(+0.07%)
Jul 16, 2020 134.31 134.90 132.50 134.82 10,288,585 +0.89(+0.67%)
Jul 15, 2020 135.25 135.69 133.90 133.93 9,414,046 +0.31(+0.23%)
Jul 14, 2020 131.27 134.04 131.22 133.62 8,242,553 +2.45(+1.87%)
Jul 13, 2020 129.72 132.46 129.43 131.17 7,695,400 +2.57(+2.00%)
Jul 10, 2020 128.95 129.06 127.75 128.60 4,740,751 -0.11(-0.08%)
Jul 09, 2020 128.96 130.47 126.99 128.71 6,351,855 -0.70(-0.54%)
Jul 08, 2020 129.06 129.53 128.00 129.42 6,927,278 +0.38(+0.29%)
Jul 07, 2020 127.72 130.05 127.58 129.04 6,223,967 -0.12(-0.09%)
Jul 06, 2020 128.43 129.87 128.16 129.16 6,812,757 +1.82(+1.43%)
Jul 02, 2020 127.59 128.12 126.76 127.34 5,703,647 +0.53(+0.42%)
Jul 01, 2020 127.09 127.72 126.52 126.81 6,835,832 -0.22(-0.18%)
Jun 30, 2020 125.92 127.39 124.51 127.03 8,566,022 +1.44(+1.14%)
Jun 29, 2020 125.33 126.19 124.64 125.60 5,877,183 +1.11(+0.89%)
Jun 26, 2020 126.04 126.10 123.77 124.49 14,225,022 -1.68(-1.33%)
Jun 25, 2020 126.98 126.98 124.24 126.17 8,214,409 -0.14(-0.11%)
Jun 24, 2020 128.44 128.44 125.31 126.30 9,089,828 -2.75(-2.13%)
Jun 23, 2020 129.84 130.15 128.88 129.05 6,555,186 -0.48(-0.37%)
Jun 22, 2020 129.60 129.77 128.30 129.53 5,850,311 -0.40(-0.31%)
Jun 19, 2020 131.69 131.78 129.40 129.92 13,499,141 +0.38(+0.29%)
Jun 18, 2020 128.74 130.19 128.15 129.54 5,309,170 -0.55(-0.42%)
Jun 17, 2020 130.89 131.36 129.60 130.10 5,641,829 -0.40(-0.30%)
Jun 16, 2020 130.16 131.36 128.97 130.49 8,391,162 +2.90(+2.27%)
Jun 15, 2020 127.37 128.63 125.91 127.59 9,579,757 -0.81(-0.63%)
Jun 12, 2020 129.03 129.81 126.72 128.41 9,617,114 +1.16(+0.91%)
Jun 11, 2020 134.22 134.75 127.14 127.25 13,184,900 -6.26(-4.69%)
Jun 10, 2020 132.43 135.53 132.43 133.51 11,214,864 +1.66(+1.26%)
Jun 09, 2020 133.92 134.89 131.57 131.85 9,129,504 -0.73(-0.55%)
Jun 08, 2020 131.78 133.34 131.65 132.58 8,363,578 -0.48(-0.36%)
Jun 05, 2020 133.41 135.17 132.43 133.06 10,766,323 +0.51(+0.39%)
Jun 04, 2020 132.61 134.03 131.50 132.54 9,044,568 -1.73(-1.29%)
Jun 03, 2020 134.16 134.72 132.29 134.28 7,016,871 +0.36(+0.27%)
Jun 02, 2020 132.84 134.01 131.99 133.92 6,724,550 +0.96(+0.72%)
Jun 01, 2020 133.05 134.00 131.89 132.96 6,799,730 -1.41(-1.05%)
May 29, 2020 133.66 134.91 131.28 134.37 9,415,524 +1.61(+1.21%)
May 28, 2020 131.90 133.79 131.71 132.76 6,852,454 +1.88(+1.43%)
May 27, 2020 130.37 131.21 129.18 130.88 8,799,064 +0.30(+0.23%)
May 26, 2020 132.06 132.28 130.35 130.58 7,828,687 +0.17(+0.13%)
May 22, 2020 130.59 132.14 130.13 130.41 6,798,058 -1.20(-0.91%)
May 21, 2020 133.22 133.22 130.81 131.61 7,229,255 -0.87(-0.66%)
May 20, 2020 134.34 134.91 132.12 132.48 6,366,163 -1.20(-0.90%)
May 19, 2020 134.65 135.55 133.13 133.69 6,807,069 -1.34(-1.00%)
May 18, 2020 136.80 137.81 134.98 135.03 8,236,285 +0.07(+0.05%)
May 15, 2020 132.65 135.00 130.67 134.96 11,526,499 +2.51(+1.90%)
May 14, 2020 130.43 132.56 129.41 132.45 7,658,508 +0.46(+0.35%)
May 13, 2020 131.05 133.62 130.99 131.99 7,768,454 -0.01(-0.01%)
May 12, 2020 134.65 134.87 131.90 132.00 7,844,161 -1.77(-1.32%)
May 11, 2020 133.17 134.65 132.88 133.77 6,562,344 +0.37(+0.28%)
May 08, 2020 133.60 133.83 132.67 133.40 5,252,937 +1.00(+0.75%)
May 07, 2020 134.00 134.14 131.99 132.40 6,209,710 -0.44(-0.33%)
May 06, 2020 134.56 134.85 132.81 132.84 6,901,134 -1.27(-0.95%)
May 05, 2020 133.67 135.26 133.34 134.12 7,314,764 +1.10(+0.83%)
May 04, 2020 133.46 133.74 131.95 133.01 8,023,667 -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.