Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

151.27 -2.13 (-1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 159.56 159.76 157.52 157.91 15,711,370 -2.00(-1.25%)
Aug 30, 2023 161.26 161.96 159.86 159.91 10,176,136 -0.57(-0.35%)
Aug 29, 2023 161.03 161.82 158.97 160.48 12,499,738 +0.02(+0.01%)
Aug 28, 2023 161.15 162.34 159.36 160.46 18,898,472 -1.91(-1.18%)
Aug 25, 2023 160.47 163.87 160.24 162.37 18,619,638 +2.29(+1.43%)
Aug 24, 2023 159.05 161.61 158.89 160.08 73,387,360 +0.54(+0.34%)
Aug 23, 2023 160.86 161.45 158.51 159.54 125,000,040 -1.44(-0.90%)
Aug 22, 2023 161.79 162.75 160.39 160.98 58,614,500 -1.29(-0.79%)
Aug 21, 2023 164.54 164.69 160.92 162.27 158,102,672 -4.98(-2.98%)
Aug 18, 2023 167.91 168.71 166.11 167.25 51,922,476 -1.47(-0.87%)
Aug 17, 2023 167.61 170.07 167.52 168.73 74,928,336 +1.57(+0.94%)
Aug 16, 2023 167.29 169.43 166.91 167.16 89,920,216 -0.53(-0.32%)
Aug 15, 2023 167.56 169.26 166.91 167.69 91,802,080 -0.49(-0.29%)
Aug 14, 2023 168.25 170.27 166.54 168.18 71,843,896 -0.40(-0.24%)
Aug 11, 2023 167.24 168.67 166.41 168.57 47,346,452 +1.63(+0.98%)
Aug 10, 2023 168.72 170.63 166.43 166.94 49,742,680 -0.87(-0.52%)
Aug 09, 2023 167.75 168.96 166.83 167.82 44,583,912 -0.11(-0.06%)
Aug 08, 2023 167.74 168.28 166.19 167.92 29,072,066 +0.08(+0.05%)
Aug 07, 2023 164.34 168.08 164.22 167.85 18,291,636 +3.94(+2.40%)
Aug 04, 2023 165.17 167.44 162.79 163.91 24,257,778 -1.55(-0.94%)
Aug 03, 2023 164.79 166.12 164.52 165.46 17,970,554 +0.71(+0.43%)
Aug 02, 2023 163.72 166.04 163.72 164.75 15,055,341 +0.99(+0.60%)
Aug 01, 2023 161.32 163.96 161.02 163.76 16,306,262 +1.32(+0.81%)
Jul 31, 2023 164.54 165.05 161.65 162.44 23,337,032 -6.74(-3.98%)
Jul 28, 2023 168.72 170.04 167.97 169.18 14,890,695 +0.77(+0.45%)
Jul 27, 2023 166.95 169.00 166.82 168.42 12,835,703 +0.94(+0.56%)
Jul 26, 2023 166.78 168.57 166.20 167.48 14,734,824 +0.32(+0.19%)
Jul 25, 2023 165.28 167.44 164.60 167.16 14,238,371 +1.27(+0.77%)
Jul 24, 2023 166.29 168.54 165.80 165.89 15,784,441 +0.86(+0.52%)
Jul 21, 2023 163.07 165.63 163.07 165.02 12,458,227 +1.75(+1.07%)
Jul 20, 2023 157.02 164.01 156.40 163.27 22,576,092 +9.35(+6.07%)
Jul 19, 2023 153.12 155.54 152.55 153.92 7,755,659 -0.31(-0.20%)
Jul 18, 2023 154.24 156.01 153.39 154.23 6,524,242 -0.01(-0.01%)
Jul 17, 2023 154.90 155.02 153.35 154.24 5,659,513 -0.78(-0.50%)
Jul 14, 2023 154.35 155.36 154.15 155.02 5,530,117 +1.03(+0.67%)
Jul 13, 2023 153.20 154.30 152.63 153.99 6,602,136 +0.71(+0.46%)
Jul 12, 2023 154.12 154.12 153.09 153.28 7,159,643 -0.53(-0.35%)
Jul 11, 2023 154.30 155.43 152.82 153.81 6,813,728 -0.85(-0.55%)
Jul 10, 2023 154.59 155.43 154.17 154.67 5,968,176 +0.25(+0.16%)
Jul 07, 2023 155.60 156.15 154.37 154.42 7,242,061 -2.28(-1.45%)
Jul 06, 2023 157.32 157.44 156.11 156.69 6,531,616 -1.17(-0.74%)
Jul 05, 2023 158.04 158.94 157.79 157.87 7,450,912 -0.52(-0.33%)
Jul 03, 2023 159.35 159.40 158.01 158.39 4,160,024 -2.11(-1.31%)
Jun 30, 2023 159.86 160.90 159.36 160.50 7,853,139 +1.38(+0.87%)
Jun 29, 2023 157.70 159.33 157.31 159.12 4,689,420 +1.11(+0.70%)
Jun 28, 2023 158.25 158.25 157.00 158.01 6,992,651 -0.32(-0.20%)
Jun 27, 2023 158.71 158.91 157.51 158.33 5,081,860 -0.33(-0.21%)
Jun 26, 2023 159.97 159.97 156.43 158.66 7,190,405 -1.79(-1.12%)
Jun 23, 2023 161.07 161.22 160.02 160.46 9,746,629 -0.14(-0.08%)
Jun 22, 2023 158.93 160.69 158.82 160.59 5,657,812 +1.69(+1.06%)
Jun 21, 2023 158.62 159.91 157.75 158.91 7,402,065 -0.24(-0.15%)
Jun 20, 2023 159.27 160.29 158.84 159.15 8,247,466 -0.10(-0.06%)
Jun 16, 2023 159.49 159.98 158.90 159.25 13,846,960 +0.49(+0.31%)
Jun 15, 2023 157.13 158.93 158.76 7,361,332 +2.53(+1.62%)
May 08, 2023 155.92 156.48 155.30 156.23 5,189,296 -0.36(-0.23%)
May 05, 2023 156.74 157.02 155.63 156.59 5,396,644 +0.53(+0.34%)
May 04, 2023 156.59 156.80 155.21 156.06 5,327,338 -0.71(-0.45%)
May 03, 2023 159.35 159.95 156.42 156.77 6,167,499 -2.08(-1.31%)
May 02, 2023 158.18 159.28 157.43 158.85 7,834,521 +1.38(+0.87%)
May 01, 2023 157.47 158.14 156.16 157.47 5,083,663 -0.10(-0.06%)
Apr 28, 2023 156.71 157.62 156.47 157.57 6,259,371 +0.67(+0.43%)
Apr 27, 2023 156.80 157.28 156.06 156.89 5,963,042 +0.37(+0.23%)
Apr 26, 2023 157.94 158.23 156.16 156.53 5,907,484 -2.46(-1.55%)
Apr 25, 2023 158.15 159.16 158.00 158.99 6,506,293 +1.44(+0.92%)
Apr 24, 2023 156.59 157.67 155.81 157.55 5,484,254 +0.95(+0.61%)
Apr 21, 2023 158.28 158.79 155.90 156.59 7,287,227 -0.86(-0.54%)
Apr 20, 2023 156.34 157.68 154.93 157.45 9,868,260 +1.01(+0.65%)
Apr 19, 2023 155.92 156.59 155.13 156.44 7,066,166 +1.46(+0.94%)
Apr 18, 2023 158.10 158.52 153.67 154.98 15,134,632 -4.48(-2.81%)
Apr 17, 2023 159.53 160.01 158.76 159.46 8,356,609 -0.16(-0.10%)
Apr 14, 2023 159.75 159.89 157.91 159.63 7,506,421 -0.26(-0.16%)
Apr 13, 2023 158.03 160.10 157.67 159.89 5,860,136 +2.11(+1.34%)
Apr 12, 2023 157.80 158.66 156.99 157.78 5,988,538 -0.34(-0.21%)
Apr 11, 2023 158.26 159.09 157.89 158.12 6,133,251 -0.05(-0.03%)
Apr 10, 2023 158.46 158.66 157.51 158.16 5,562,319 -0.80(-0.50%)
Apr 06, 2023 159.77 160.97 158.63 158.96 9,989,719 -0.44(-0.28%)
Apr 05, 2023 158.21 159.45 156.66 159.41 17,351,634 +6.85(+4.49%)
Apr 04, 2023 151.09 153.01 150.72 152.55 8,630,434 +1.58(+1.05%)
Apr 03, 2023 149.15 151.13 148.17 150.97 7,107,425 +1.78(+1.19%)
Mar 31, 2023 148.03 149.38 147.50 149.19 10,274,995 +1.51(+1.02%)
Mar 30, 2023 147.83 148.04 147.09 147.68 4,733,094 +0.12(+0.08%)
Mar 29, 2023 146.54 147.63 146.37 147.57 6,245,633 +1.43(+0.98%)
Mar 28, 2023 146.68 147.70 146.04 146.13 6,353,034 -1.42(-0.97%)
Mar 27, 2023 148.42 148.75 147.37 147.56 7,041,930 +0.63(+0.43%)
Mar 24, 2023 145.81 147.04 145.18 146.93 5,918,585 +1.46(+1.01%)
Mar 23, 2023 145.52 146.01 144.49 145.47 9,404,772 +0.08(+0.05%)
Mar 22, 2023 148.09 148.29 145.37 145.39 8,250,781 -2.73(-1.85%)
Mar 21, 2023 148.23 148.36 146.47 148.12 8,702,755 +0.00(+0.00%)
Mar 20, 2023 146.76 148.30 146.67 148.12 7,406,150 +1.45(+0.99%)
Mar 17, 2023 148.69 149.15 146.59 146.67 21,340,186 -1.59(-1.07%)
Mar 16, 2023 147.70 148.58 146.89 148.26 7,901,936 -0.31(-0.21%)
Mar 15, 2023 147.11 149.09 146.81 148.57 8,059,480 +0.41(+0.28%)
Mar 14, 2023 147.54 148.26 146.21 148.15 8,747,548 +0.83(+0.56%)
Mar 13, 2023 146.39 150.07 145.89 147.33 11,219,928 +1.40(+0.96%)
Mar 10, 2023 146.17 147.74 145.44 145.93 8,835,369 +0.36(+0.24%)
Mar 09, 2023 147.71 147.84 145.06 145.57 7,725,762 -1.66(-1.12%)
Mar 08, 2023 148.21 148.42 146.77 147.23 6,471,839 -1.09(-0.73%)
Mar 07, 2023 150.24 150.40 147.60 148.32 7,747,762 -1.41(-0.95%)
Mar 06, 2023 148.87 149.90 148.77 149.73 8,461,553 +1.48(+1.00%)
Mar 03, 2023 147.62 148.35 147.11 148.25 5,970,886 +1.51(+1.03%)
Mar 02, 2023 146.06 147.04 145.56 146.74 9,103,636 -0.12(-0.08%)
Mar 01, 2023 147.28 147.50 146.22 146.85 7,018,656 -0.66(-0.45%)
Feb 28, 2023 149.17 149.45 147.31 147.52 9,723,280 -2.28(-1.52%)
Feb 27, 2023 150.59 151.02 149.27 149.80 7,549,183 -0.33(-0.22%)
Feb 24, 2023 150.78 150.97 149.40 150.13 9,027,985 -1.69(-1.12%)
Feb 23, 2023 151.80 152.64 150.80 151.82 9,749,443 -0.05(-0.03%)
Feb 22, 2023 152.56 152.90 151.47 151.87 10,196,623 -0.21(-0.14%)
Feb 21, 2023 153.67 154.34 151.97 152.08 9,788,005 -2.30(-1.49%)
Feb 17, 2023 151.14 155.07 150.75 154.38 12,884,697 +3.16(+2.09%)
Feb 16, 2023 152.02 152.57 150.92 151.22 11,713,073 -1.08(-0.71%)
Feb 15, 2023 154.77 154.80 152.23 152.30 13,207,529 -2.55(-1.65%)
Feb 14, 2023 155.52 155.74 154.59 154.85 6,601,365 -0.68(-0.44%)
Feb 13, 2023 154.18 155.60 154.00 155.53 6,703,795 +0.57(+0.37%)
Feb 10, 2023 154.60 155.57 154.20 154.96 7,354,143 +0.72(+0.46%)
Feb 09, 2023 156.38 157.49 153.93 154.24 8,317,713 -2.11(-1.35%)
Feb 08, 2023 156.06 157.26 155.68 156.36 6,334,983 +0.20(+0.13%)
Feb 07, 2023 154.44 156.61 154.26 156.16 7,653,524 +0.04(+0.02%)
Feb 06, 2023 157.25 157.54 155.87 156.12 7,344,733 -1.20(-0.76%)
Feb 03, 2023 158.67 158.93 156.62 157.31 7,187,239 -0.89(-0.56%)
Feb 02, 2023 155.77 158.85 155.60 158.20 10,566,778 +0.59(+0.38%)
Feb 01, 2023 155.76 158.62 155.20 157.61 10,313,996 +1.43(+0.92%)
Jan 31, 2023 154.53 156.18 153.91 156.17 12,430,128 +1.36(+0.88%)
Jan 30, 2023 160.48 161.07 153.94 154.82 24,380,044 -5.95(-3.70%)
Jan 27, 2023 161.07 161.38 160.33 160.77 6,443,809 -0.63(-0.39%)
Jan 26, 2023 162.03 162.38 161.17 161.40 7,267,872 -0.59(-0.37%)
Jan 25, 2023 159.76 161.99 159.67 161.99 7,428,711 +1.15(+0.71%)
Jan 24, 2023 167.24 167.24 158.65 160.85 11,512,654 +0.00(+0.00%)
Jan 23, 2023 161.60 162.11 160.50 160.85 8,794,032 -0.41(-0.25%)
Jan 20, 2023 162.56 162.57 160.05 161.26 9,020,578 -0.75(-0.47%)
Jan 19, 2023 161.54 163.69 161.23 162.01 7,260,761 -0.22(-0.14%)
Jan 18, 2023 164.04 164.37 162.19 162.23 7,372,918 -2.48(-1.51%)
Jan 17, 2023 166.28 166.84 164.46 164.72 6,330,154 -1.02(-0.62%)
Jan 13, 2023 165.51 166.29 164.74 165.74 6,370,888 -0.54(-0.33%)
Jan 12, 2023 166.53 166.96 165.14 166.28 4,466,013 -0.84(-0.50%)
Jan 11, 2023 167.79 167.93 164.48 167.13 6,794,947 -0.27(-0.16%)
Jan 10, 2023 167.91 168.33 166.59 167.39 5,279,275 -0.40(-0.24%)
Jan 09, 2023 171.35 171.79 167.41 167.79 8,291,115 -4.46(-2.59%)
Jan 06, 2023 172.14 172.91 171.44 172.26 5,970,710 +1.39(+0.81%)
Jan 05, 2023 171.08 172.01 170.50 170.87 6,544,798 -1.27(-0.74%)
Jan 04, 2023 170.96 172.20 170.57 172.14 10,242,532 +1.85(+1.09%)
Jan 03, 2023 168.35 170.47 168.21 170.29 6,637,852 +1.47(+0.87%)
Dec 30, 2022 169.62 169.89 167.62 168.82 4,412,288 -0.87(-0.51%)
Dec 29, 2022 169.68 170.40 169.22 169.69 2,959,730 +0.86(+0.51%)
Dec 28, 2022 169.88 170.54 168.82 168.83 2,768,092 -0.74(-0.43%)
Dec 27, 2022 170.21 170.21 169.14 169.56 3,414,953 -0.05(-0.03%)
Dec 23, 2022 168.84 169.65 168.01 169.61 3,854,313 +0.43(+0.25%)
Dec 22, 2022 168.93 169.64 167.57 169.18 5,974,467 -0.62(-0.37%)
Dec 21, 2022 168.46 170.28 167.86 169.80 5,710,876 +1.92(+1.14%)
Dec 20, 2022 168.20 168.62 167.40 167.88 6,458,378 +0.18(+0.11%)
Dec 19, 2022 167.57 168.35 166.35 167.70 6,000,792 -0.18(-0.11%)
Dec 16, 2022 169.15 169.15 167.11 167.88 19,715,994 -1.74(-1.03%)
Dec 15, 2022 171.25 171.87 168.58 169.62 7,977,121 -2.17(-1.26%)
Dec 14, 2022 170.66 173.01 170.66 171.79 9,974,358 +0.53(+0.31%)
Dec 13, 2022 171.16 172.21 170.40 171.26 9,603,399 +1.31(+0.77%)
Dec 12, 2022 168.15 169.97 167.81 169.96 5,108,205 +2.01(+1.20%)
Dec 09, 2022 169.27 170.00 167.87 167.95 4,772,579 -1.39(-0.82%)
Dec 08, 2022 168.98 169.60 168.52 169.34 5,421,103 +0.03(+0.02%)
Dec 07, 2022 168.74 169.99 168.42 169.31 5,967,072 +1.02(+0.61%)
Dec 06, 2022 171.94 172.02 168.13 168.29 8,310,689 -2.56(-1.50%)
Dec 05, 2022 170.45 171.41 170.11 170.85 5,357,775 -0.10(-0.06%)
Dec 02, 2022 169.63 171.03 169.11 170.95 6,094,285 +0.13(+0.08%)
Dec 01, 2022 171.06 171.98 169.89 170.81 6,573,796 +0.71(+0.42%)
Nov 30, 2022 168.55 170.12 167.03 170.11 13,902,086 +1.83(+1.08%)
Nov 29, 2022 169.16 169.40 166.92 168.28 7,009,519 -1.19(-0.70%)
Nov 28, 2022 168.91 169.89 168.73 169.47 6,469,925 +0.09(+0.05%)
Nov 25, 2022 169.51 170.22 169.02 169.38 3,200,511 +0.22(+0.13%)
Nov 23, 2022 168.62 169.53 168.21 169.16 5,639,577 +0.18(+0.11%)
Nov 22, 2022 168.58 169.33 168.51 168.98 4,926,287 +0.81(+0.48%)
Nov 21, 2022 168.09 168.72 167.08 168.17 5,970,779 +0.86(+0.51%)
Nov 18, 2022 166.17 167.73 166.00 167.31 6,904,173 +1.27(+0.77%)
Nov 17, 2022 164.27 166.15 164.25 166.03 4,702,040 +1.33(+0.81%)
Nov 16, 2022 164.88 166.16 164.39 164.71 5,793,296 +1.02(+0.62%)
Nov 15, 2022 163.50 164.27 161.91 163.69 9,847,187 +0.46(+0.28%)
Nov 14, 2022 161.66 164.52 161.66 163.23 6,927,153 +2.53(+1.57%)
Nov 11, 2022 164.01 164.37 158.40 160.71 11,663,293 -4.96(-2.99%)
Nov 10, 2022 165.55 165.95 163.36 165.66 8,295,907 +1.92(+1.17%)
Nov 09, 2022 165.47 166.17 163.64 163.75 6,477,084 -1.32(-0.80%)
Nov 08, 2022 164.39 165.88 163.49 165.07 5,420,957 +0.82(+0.50%)
Nov 07, 2022 163.01 165.08 162.79 164.25 6,972,669 +1.42(+0.87%)
Nov 04, 2022 162.90 163.79 160.70 162.83 5,582,667 +0.72(+0.45%)
Nov 03, 2022 161.24 162.82 160.41 162.10 5,076,048 +0.28(+0.17%)
Nov 02, 2022 164.16 161.70 161.83 7,243,515 -2.53(-1.54%)
Nov 01, 2022 165.28 165.82 161.82 164.35 7,355,603 -0.84(-0.51%)
Oct 31, 2022 165.71 166.32 164.67 165.19 8,229,292 -0.85(-0.51%)
Oct 28, 2022 164.27 166.54 163.88 166.04 6,396,782 +2.43(+1.49%)
Oct 27, 2022 163.65 164.68 163.05 163.61 5,677,040 +0.09(+0.06%)
Oct 26, 2022 162.67 163.86 162.39 163.52 6,453,195 +1.42(+0.88%)
Oct 25, 2022 161.58 162.47 160.01 162.09 5,962,289 -0.26(-0.16%)
Oct 24, 2022 161.24 163.40 160.71 162.35 7,219,650 +2.16(+1.35%)
Oct 21, 2022 156.40 160.82 156.13 160.20 8,964,232 +3.42(+2.18%)
Oct 20, 2022 156.67 157.38 156.04 156.78 5,960,666 +0.40(+0.25%)
Oct 19, 2022 157.62 157.86 155.62 156.38 10,576,303 -1.25(-0.79%)
Oct 18, 2022 156.67 158.73 154.82 157.63 11,461,483 -0.55(-0.35%)
Oct 17, 2022 157.05 158.77 156.68 158.18 7,064,387 +2.02(+1.30%)
Oct 14, 2022 156.14 157.32 155.34 156.16 5,987,105 -0.66(-0.42%)
Oct 13, 2022 152.77 157.61 152.64 156.81 6,829,271 +2.34(+1.51%)
Oct 12, 2022 154.72 156.56 154.29 154.48 4,572,002 -0.04(-0.02%)
Oct 11, 2022 152.28 155.83 152.28 154.52 6,542,612 +2.20(+1.45%)
Oct 10, 2022 152.52 153.14 151.15 152.31 5,598,003 +0.20(+0.13%)
Oct 07, 2022 153.61 154.03 151.14 152.12 6,701,845 -1.62(-1.06%)
Oct 06, 2022 156.47 156.67 153.53 153.74 6,203,190 -3.04(-1.94%)
Oct 05, 2022 156.69 157.66 155.92 156.78 4,780,690 -0.49(-0.31%)
Oct 04, 2022 155.58 157.62 154.70 157.26 6,567,118 +2.30(+1.48%)
Oct 03, 2022 156.00 156.08 153.54 154.96 9,116,289 -0.15(-0.10%)
Sep 30, 2022 156.67 157.38 155.08 155.12 9,462,908 -1.11(-0.71%)
Sep 29, 2022 158.08 158.73 155.62 156.23 7,380,811 -1.74(-1.10%)
Sep 28, 2022 157.85 158.93 156.77 157.96 9,121,309 +1.35(+0.86%)
Sep 27, 2022 157.96 159.21 156.10 156.62 9,155,220 -0.72(-0.46%)
Sep 26, 2022 157.43 158.42 156.08 157.34 9,199,336 -0.97(-0.61%)
Sep 23, 2022 157.38 159.03 156.35 158.31 10,108,709 +0.51(+0.33%)
Sep 22, 2022 154.92 158.72 154.61 157.79 7,794,342 +2.75(+1.78%)
Sep 21, 2022 156.69 158.38 155.00 155.04 8,499,487 -1.61(-1.02%)
Sep 20, 2022 156.88 157.53 156.03 156.65 7,600,931 -1.24(-0.79%)
Sep 19, 2022 157.91 158.03 155.80 157.89 7,772,891 -1.25(-0.79%)
Sep 16, 2022 156.98 159.17 156.58 159.14 21,275,242 +2.39(+1.53%)
Sep 15, 2022 156.15 157.69 155.82 156.75 7,555,236 +0.40(+0.26%)
Sep 14, 2022 154.19 157.01 154.19 156.35 10,103,805 +3.16(+2.06%)
Sep 13, 2022 155.31 156.14 152.69 153.19 7,083,447 -4.09(-2.60%)
Sep 12, 2022 157.73 158.16 156.88 157.28 6,713,398 -0.07(-0.04%)
Sep 09, 2022 156.66 157.81 156.09 157.35 6,056,370 +0.30(+0.19%)
Sep 08, 2022 155.61 157.07 154.85 157.04 6,148,406 +1.25(+0.80%)
Sep 07, 2022 154.69 156.12 153.98 155.79 4,841,044 +0.84(+0.55%)
Sep 06, 2022 155.67 157.83 154.60 154.94 7,787,386 +0.42(+0.27%)
Sep 02, 2022 157.49 157.81 153.83 154.53 6,141,441 -2.47(-1.57%)
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.