Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 -0.92 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 146.47 146.92 144.01 144.09 16,209,384 -3.53(-2.39%)
Nov 29, 2021 147.38 148.23 146.39 147.62 9,942,453 +0.51(+0.35%)
Nov 26, 2021 148.40 148.92 146.61 147.11 9,223,785 -0.96(-0.65%)
Nov 24, 2021 147.97 148.42 147.27 148.07 5,660,941 -0.42(-0.28%)
Nov 23, 2021 147.40 148.77 146.72 148.48 8,369,847 +0.91(+0.62%)
Nov 22, 2021 148.80 150.28 147.52 147.57 8,262,628 -1.97(-1.32%)
Nov 19, 2021 149.67 149.81 148.52 149.54 8,310,210 +0.45(+0.30%)
Nov 18, 2021 150.05 149.22 148.86 149.09 6,926,603 -0.81(-0.54%)
Nov 17, 2021 149.52 150.43 148.53 149.90 5,887,304 +0.56(+0.37%)
Nov 16, 2021 149.80 150.88 149.29 149.34 8,049,697 -0.78(-0.52%)
Nov 15, 2021 151.47 151.90 149.84 150.12 8,163,373 -1.37(-0.90%)
Nov 12, 2021 153.70 153.88 151.12 151.48 20,691,512 +1.79(+1.20%)
Nov 11, 2021 150.09 150.38 149.17 149.69 4,482,507 -0.49(-0.33%)
Nov 10, 2021 149.21 150.19 7,141,624 +1.00(+0.67%)
Nov 09, 2021 149.28 150.18 148.74 149.19 6,658,096 -0.33(-0.22%)
Nov 08, 2021 150.26 150.71 148.73 149.52 6,077,030 -0.51(-0.34%)
Nov 05, 2021 149.16 151.11 148.90 150.03 6,771,000 -1.07(-0.71%)
Nov 04, 2021 151.41 151.47 149.34 151.11 8,958,727 -0.42(-0.28%)
Nov 03, 2021 151.51 152.18 150.03 151.53 7,317,333 -0.49(-0.32%)
Nov 02, 2021 150.28 153.29 149.62 152.01 9,205,090 +2.36(+1.58%)
Nov 01, 2021 149.78 150.46 146.33 149.66 6,368,122 +0.13(+0.09%)
Oct 29, 2021 149.04 149.87 147.44 149.53 9,288,359 +0.03(+0.02%)
Oct 28, 2021 150.34 151.66 149.01 149.50 6,838,502 -0.82(-0.54%)
Oct 27, 2021 152.10 152.17 149.92 150.32 7,645,072 -1.84(-1.21%)
Oct 26, 2021 151.07 152.42 152.16 7,562,443 +1.53(+1.02%)
Oct 25, 2021 150.30 150.84 148.45 150.63 7,314,888 +0.33(+0.22%)
Oct 22, 2021 149.69 150.61 149.60 150.30 4,688,867 +0.29(+0.20%)
Oct 21, 2021 150.83 150.85 148.98 150.00 4,927,250 -0.35(-0.23%)
Oct 20, 2021 150.54 151.24 149.88 150.35 6,538,310 -0.08(-0.05%)
Oct 19, 2021 147.71 151.61 147.61 150.44 10,981,027 +3.44(+2.34%)
Oct 18, 2021 147.11 147.11 146.15 146.99 8,126,184 -1.08(-0.73%)
Oct 15, 2021 147.83 148.54 147.26 148.08 7,536,215 +1.09(+0.74%)
Oct 14, 2021 146.62 147.93 146.52 146.99 4,988,888 +0.84(+0.57%)
Oct 13, 2021 144.88 146.96 144.82 146.15 7,519,760 +1.39(+0.96%)
Oct 12, 2021 146.88 147.05 144.44 144.76 7,283,389 -2.35(-1.60%)
Oct 11, 2021 147.67 148.59 146.83 147.11 4,467,918 -0.62(-0.42%)
Oct 08, 2021 148.09 148.36 147.11 147.74 4,731,365 -0.38(-0.25%)
Oct 07, 2021 146.90 149.28 146.90 148.11 5,782,664 +1.31(+0.89%)
Oct 06, 2021 146.76 146.84 144.90 146.80 7,965,063 +0.30(+0.21%)
Oct 05, 2021 146.75 147.90 146.10 146.50 5,584,837 +0.33(+0.23%)
Oct 04, 2021 146.87 146.87 144.75 146.17 9,390,783 -1.15(-0.78%)
Oct 01, 2021 148.29 148.63 145.62 147.31 9,333,736 -0.95(-0.64%)
Sep 30, 2021 151.14 151.84 148.22 148.26 7,595,037 -2.31(-1.54%)
Sep 29, 2021 149.64 151.16 149.44 150.57 5,581,361 +1.11(+0.74%)
Sep 28, 2021 149.73 150.47 148.51 149.46 8,289,557 -0.33(-0.22%)
Sep 27, 2021 150.56 150.89 149.50 149.79 6,291,165 -1.09(-0.72%)
Sep 24, 2021 151.24 152.07 150.46 150.89 4,792,549 -0.46(-0.30%)
Sep 23, 2021 150.92 152.18 150.69 151.34 5,117,102 +0.85(+0.57%)
Sep 22, 2021 151.79 152.35 150.22 150.49 6,161,598 -0.55(-0.36%)
Sep 21, 2021 151.12 152.37 150.78 151.04 7,258,085 +0.66(+0.44%)
Sep 20, 2021 150.08 151.63 148.87 150.38 7,920,355 -0.86(-0.57%)
Sep 17, 2021 150.83 151.39 150.15 151.24 14,784,105 -0.43(-0.28%)
Sep 16, 2021 152.07 152.81 150.73 151.68 6,171,433 -0.18(-0.12%)
Sep 15, 2021 151.47 152.35 150.84 151.86 8,642,491 +0.57(+0.38%)
Sep 14, 2021 152.76 152.89 151.02 151.29 5,727,552 -0.92(-0.60%)
Sep 13, 2021 154.15 154.24 151.59 152.21 6,833,326 -1.07(-0.70%)
Sep 10, 2021 154.73 155.23 153.19 153.28 7,316,460 -1.01(-0.65%)
Sep 09, 2021 157.16 157.16 153.95 154.29 7,746,851 -3.52(-2.23%)
Sep 08, 2021 157.55 158.80 157.06 157.81 5,078,006 -0.39(-0.24%)
Sep 07, 2021 160.06 160.68 157.60 158.19 7,471,977 -2.50(-1.55%)
Sep 03, 2021 160.75 160.86 159.56 160.69 4,463,422 +0.10(+0.06%)
Sep 02, 2021 160.05 160.83 159.65 160.59 4,951,191 +1.09(+0.69%)
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.