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 (%)
Jun 30, 2020 123.95 125.39 122.56 125.05 8,702,183 +1.41(+1.14%)
Jun 29, 2020 123.36 124.22 122.69 123.63 5,970,604 +1.09(+0.89%)
Jun 26, 2020 124.07 124.13 121.84 122.54 14,451,135 -1.65(-1.33%)
Jun 25, 2020 124.99 124.99 122.30 124.19 8,344,981 -0.13(-0.11%)
Jun 24, 2020 126.43 126.43 123.35 124.33 9,234,315 -2.70(-2.13%)
Jun 23, 2020 127.81 128.11 126.87 127.03 6,659,383 -0.47(-0.37%)
Jun 22, 2020 127.57 127.74 126.29 127.50 5,943,304 -0.39(-0.31%)
Jun 19, 2020 129.63 129.71 127.38 127.89 13,713,716 +0.37(+0.29%)
Jun 18, 2020 126.73 128.15 126.15 127.52 5,393,561 -0.54(-0.42%)
Jun 17, 2020 128.84 129.31 127.57 128.06 5,731,509 -0.39(-0.30%)
Jun 16, 2020 128.12 129.31 126.95 128.45 8,524,543 +2.85(+2.27%)
Jun 15, 2020 125.38 126.62 123.94 125.60 9,732,032 -0.80(-0.63%)
Jun 12, 2020 127.01 127.78 124.73 126.40 9,769,983 +1.14(+0.91%)
Jun 11, 2020 132.12 132.64 125.15 125.26 13,394,481 -6.16(-4.69%)
Jun 10, 2020 130.35 133.40 130.35 131.42 11,393,129 +1.64(+1.26%)
Jun 09, 2020 131.82 132.78 129.51 129.78 9,274,622 -0.72(-0.55%)
Jun 08, 2020 129.71 131.25 129.59 130.50 8,496,521 -0.47(-0.36%)
Jun 05, 2020 131.32 133.06 130.35 130.98 10,937,459 +0.51(+0.39%)
Jun 04, 2020 130.53 131.93 129.45 130.47 9,188,336 -1.71(-1.29%)
Jun 03, 2020 132.06 132.61 130.22 132.18 7,128,407 +0.36(+0.27%)
Jun 02, 2020 130.76 131.91 129.93 131.82 6,831,440 +0.94(+0.72%)
Jun 01, 2020 130.97 131.90 129.83 130.88 6,907,815 -1.39(-1.05%)
May 29, 2020 131.56 132.80 129.22 132.27 9,565,188 +1.58(+1.21%)
May 28, 2020 129.84 131.70 129.65 130.68 6,961,378 +1.85(+1.44%)
May 27, 2020 128.33 129.15 127.16 128.83 8,938,930 +0.29(+0.23%)
May 26, 2020 129.99 130.21 128.31 128.54 7,953,128 +0.17(+0.13%)
May 22, 2020 128.55 130.07 128.10 128.37 6,906,117 -1.18(-0.91%)
May 21, 2020 131.13 131.13 128.77 129.55 7,344,168 -0.86(-0.66%)
May 20, 2020 132.24 132.80 130.05 130.41 6,467,357 -1.18(-0.90%)
May 19, 2020 132.55 133.43 131.05 131.59 6,915,271 -1.32(-1.00%)
May 18, 2020 134.66 135.66 132.87 132.92 8,367,205 +0.07(+0.05%)
May 15, 2020 130.58 132.88 128.63 132.85 11,709,719 +2.47(+1.90%)
May 14, 2020 128.39 130.48 127.39 130.38 7,780,244 +0.45(+0.35%)
May 13, 2020 129.00 131.53 128.94 129.93 7,891,937 -0.01(-0.01%)
May 12, 2020 132.55 132.76 129.84 129.93 7,968,848 -1.74(-1.32%)
May 11, 2020 131.09 132.55 130.80 131.67 6,666,655 +0.36(+0.28%)
May 08, 2020 131.50 131.74 130.60 131.31 5,336,435 +0.98(+0.75%)
May 07, 2020 131.90 132.04 129.93 130.33 6,308,416 -0.43(-0.33%)
May 06, 2020 132.46 132.74 130.73 130.76 7,010,831 -1.25(-0.95%)
May 05, 2020 131.58 133.15 131.26 132.02 7,431,036 +1.09(+0.83%)
May 04, 2020 131.37 131.65 129.89 130.93 8,151,207 -0.02(-0.01%)
May 01, 2020 132.12 132.17 129.62 130.95 8,276,775 -1.55(-1.17%)
Apr 30, 2020 131.10 132.84 129.95 132.50 16,792,894 -0.18(-0.13%)
Apr 29, 2020 133.68 133.90 131.72 132.67 10,511,617 -1.02(-0.76%)
Apr 28, 2020 133.56 135.20 133.08 133.69 9,691,041 -2.56(-1.88%)
Apr 27, 2020 136.71 137.80 135.99 136.25 10,104,182 -0.50(-0.37%)
Apr 24, 2020 137.38 138.02 135.67 136.75 9,800,112 -0.57(-0.42%)
Apr 23, 2020 136.21 138.64 135.73 137.32 12,076,290 +2.22(+1.65%)
Apr 22, 2020 134.94 136.88 133.99 135.10 13,042,255 +2.92(+2.21%)
Apr 21, 2020 132.56 133.91 131.20 132.18 11,268,285 -1.76(-1.31%)
Apr 20, 2020 133.28 135.11 132.54 133.93 13,844,352 -0.31(-0.23%)
Apr 17, 2020 134.22 134.49 132.11 134.24 12,366,072 +2.07(+1.57%)
Apr 16, 2020 130.97 133.06 129.32 132.17 13,773,014 +1.78(+1.36%)
Apr 15, 2020 129.15 130.61 126.75 130.39 13,544,935 +1.44(+1.12%)
Apr 14, 2020 128.41 130.18 127.20 128.95 15,664,972 +5.53(+4.48%)
Apr 13, 2020 123.63 124.94 121.72 123.42 9,227,258 -1.29(-1.03%)
Apr 09, 2020 127.17 128.41 123.88 124.72 12,600,710 -1.79(-1.42%)
Apr 08, 2020 121.64 127.28 121.24 126.51 12,181,070 +5.10(+4.20%)
Apr 07, 2020 123.50 125.42 121.21 121.40 13,091,555 -2.01(-1.63%)
Apr 06, 2020 120.99 124.48 119.69 123.42 16,977,538 +4.94(+4.17%)
Apr 03, 2020 116.90 119.02 116.19 118.48 11,404,757 +0.90(+0.77%)
Apr 02, 2020 114.02 118.33 112.34 117.58 13,128,788 +3.83(+3.37%)
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.