Skip to main content

Johnson & Johnson (NY: JNJ )

159.97 +0.28 (+0.18%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 159.49 160.25 158.95 159.69 4,766,234 +0.16(+0.10%)
Oct 07, 2024 160.25 160.86 159.22 159.53 4,265,911 -0.76(-0.47%)
Oct 04, 2024 159.63 160.50 158.78 160.29 5,331,071 -0.21(-0.13%)
Oct 03, 2024 160.78 161.44 160.22 160.50 4,791,071 -0.67(-0.42%)
Oct 02, 2024 161.51 162.12 160.65 161.17 4,684,455 -0.82(-0.51%)
Oct 01, 2024 162.43 162.75 161.18 161.99 4,407,926 -0.07(-0.04%)
Sep 30, 2024 161.57 162.18 160.68 162.06 6,010,261 +0.66(+0.41%)
Sep 27, 2024 162.00 163.43 161.34 161.40 7,553,905 +0.01(+0.01%)
Sep 26, 2024 160.24 161.54 160.02 161.39 6,122,072 +0.79(+0.49%)
Sep 25, 2024 163.00 163.31 160.36 160.60 5,417,987 -2.18(-1.34%)
Sep 24, 2024 162.79 163.49 161.55 162.78 6,041,330 -0.44(-0.27%)
Sep 23, 2024 164.40 164.50 162.72 163.22 4,668,904 -0.94(-0.57%)
Sep 20, 2024 164.30 164.87 163.55 164.16 11,839,008 -0.66(-0.40%)
Sep 19, 2024 166.23 166.37 164.42 164.82 4,955,735 -1.33(-0.80%)
Sep 18, 2024 166.63 168.35 165.74 166.15 4,726,429 -0.92(-0.55%)
Sep 17, 2024 166.24 167.72 165.93 167.07 5,066,508 +0.08(+0.05%)
Sep 16, 2024 166.36 167.25 165.78 166.99 5,187,830 +1.47(+0.89%)
Sep 13, 2024 164.74 165.75 163.82 165.52 3,693,610 +0.88(+0.53%)
Sep 12, 2024 164.20 165.10 162.71 164.64 4,540,979 -0.18(-0.11%)
Sep 11, 2024 166.79 166.79 164.09 164.82 5,919,994 -2.56(-1.53%)
Sep 10, 2024 167.50 168.46 166.75 167.38 6,559,698 +0.77(+0.46%)
Sep 09, 2024 164.84 167.41 164.47 166.61 7,537,199 +2.23(+1.36%)
Sep 06, 2024 165.18 165.94 164.12 164.38 6,016,888 -0.61(-0.37%)
Sep 05, 2024 167.20 167.37 164.83 164.99 4,600,366 -2.37(-1.42%)
Sep 04, 2024 167.81 168.85 166.04 167.36 6,938,905 +0.20(+0.12%)
Sep 03, 2024 165.24 167.81 164.77 167.16 6,954,073 +1.30(+0.78%)
Aug 30, 2024 164.12 165.98 163.81 165.86 7,971,064 +1.63(+0.99%)
Aug 29, 2024 164.63 164.72 163.36 164.23 7,389,423 +0.31(+0.19%)
Aug 28, 2024 163.00 165.00 162.71 163.92 5,187,095 +0.97(+0.60%)
Aug 27, 2024 163.50 164.03 162.16 162.95 4,392,084 -0.42(-0.26%)
Aug 26, 2024 162.93 164.46 162.31 163.37 6,987,525 +0.48(+0.29%)
Aug 23, 2024 161.28 162.98 160.48 162.89 7,147,294 +1.77(+1.10%)
Aug 22, 2024 160.78 161.27 159.58 161.13 6,601,318 +0.91(+0.57%)
Aug 21, 2024 159.19 160.26 159.10 160.21 5,570,517 +1.26(+0.79%)
Aug 20, 2024 158.79 159.72 158.47 158.95 7,330,339 +0.53(+0.33%)
Aug 19, 2024 158.26 159.09 157.93 158.43 4,470,033 +0.24(+0.15%)
Aug 16, 2024 157.94 158.74 156.99 158.19 5,050,825 +0.30(+0.19%)
Aug 15, 2024 157.18 158.29 156.65 157.89 7,294,097 +0.61(+0.39%)
Aug 14, 2024 156.64 158.35 156.21 157.29 5,184,958 +0.09(+0.06%)
Aug 13, 2024 159.06 159.16 155.26 157.20 9,784,908 -1.48(-0.93%)
Aug 12, 2024 159.76 160.48 157.51 158.68 7,662,345 -0.73(-0.46%)
Aug 09, 2024 158.91 159.72 158.14 159.41 4,613,970 +0.40(+0.25%)
Aug 08, 2024 157.38 159.49 156.84 159.01 5,133,449 +1.31(+0.83%)
Aug 07, 2024 157.67 159.41 157.00 157.70 6,038,283 -0.07(-0.04%)
Aug 06, 2024 159.84 160.26 157.74 157.77 7,664,319 -2.26(-1.41%)
Aug 05, 2024 162.56 164.53 159.37 160.03 12,123,218 -2.87(-1.76%)
Aug 02, 2024 160.68 163.61 159.79 162.90 11,885,990 +3.35(+2.10%)
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.