Skip to main content

Johnson & Johnson (NY: JNJ )

166.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 152.92 153.31 152.41 153.15 4,414,840 +0.16(+0.10%)
Dec 28, 2023 152.43 153.64 152.42 152.99 4,479,553 +0.22(+0.15%)
Dec 27, 2023 151.94 152.93 151.86 152.77 5,416,715 +0.21(+0.13%)
Dec 26, 2023 151.45 152.77 151.30 152.56 4,267,730 +0.66(+0.44%)
Dec 22, 2023 151.69 152.94 151.47 151.90 3,887,941 +0.60(+0.40%)
Dec 21, 2023 150.17 151.58 149.79 151.29 4,708,226 +1.53(+1.02%)
Dec 20, 2023 152.95 153.05 149.60 149.76 6,934,482 -3.12(-2.04%)
Dec 19, 2023 151.74 152.91 151.39 152.88 6,807,486 +1.00(+0.66%)
Dec 18, 2023 151.65 152.86 151.21 151.88 7,400,624 +0.27(+0.18%)
Dec 15, 2023 151.93 153.10 150.24 151.60 22,241,236 -1.67(-1.09%)
Dec 14, 2023 152.88 153.56 151.50 153.28 9,457,370 +1.06(+0.69%)
Dec 13, 2023 150.14 152.37 148.29 152.22 10,738,459 +0.70(+0.46%)
Dec 12, 2023 151.45 151.76 150.13 151.52 5,694,107 +0.01(+0.01%)
Dec 11, 2023 150.96 151.92 150.81 151.51 6,232,543 +0.63(+0.41%)
Dec 08, 2023 151.86 152.28 150.32 150.88 6,401,345 -0.96(-0.63%)
Dec 07, 2023 152.99 152.99 151.17 151.84 6,685,025 -1.19(-0.78%)
Dec 06, 2023 154.89 155.02 152.59 153.03 6,798,375 -1.89(-1.22%)
Dec 05, 2023 155.16 155.97 154.59 154.92 7,437,942 -0.32(-0.21%)
Dec 04, 2023 154.38 156.35 154.38 155.24 9,129,113 +0.49(+0.32%)
Dec 01, 2023 152.86 154.83 151.91 154.75 10,585,414 +3.64(+2.41%)
Nov 30, 2023 148.77 151.59 148.44 151.12 12,773,792 +2.49(+1.68%)
Nov 29, 2023 147.86 148.71 147.61 148.62 5,165,095 +0.47(+0.32%)
Nov 28, 2023 147.93 148.33 147.38 148.16 6,047,519 +0.34(+0.23%)
Nov 27, 2023 148.80 148.83 147.51 147.81 6,600,493 -1.19(-0.80%)
Nov 24, 2023 147.40 149.18 147.40 149.01 3,430,032 +1.64(+1.11%)
Nov 22, 2023 148.16 148.56 146.94 147.37 4,744,194 -0.29(-0.20%)
Nov 21, 2023 146.66 147.82 146.18 147.66 6,054,567 +1.18(+0.81%)
Nov 20, 2023 144.52 146.95 144.16 146.48 9,059,397 +1.28(+0.88%)
Nov 17, 2023 145.93 146.16 144.49 145.20 7,454,176 -0.30(-0.21%)
Nov 16, 2023 144.91 145.56 144.08 145.50 7,092,544 +1.26(+0.87%)
Nov 15, 2023 142.83 144.84 142.75 144.24 6,941,681 +1.10(+0.77%)
Nov 14, 2023 143.11 143.98 142.46 143.13 6,924,026 +0.03(+0.02%)
Nov 13, 2023 142.73 143.36 142.15 143.10 6,075,690 +0.37(+0.26%)
Nov 10, 2023 143.70 143.94 141.17 142.73 7,150,949 -0.16(-0.12%)
Nov 09, 2023 145.88 145.88 142.74 142.90 7,193,473 -2.84(-1.95%)
Nov 08, 2023 146.71 147.17 145.73 145.74 5,632,776 -0.53(-0.37%)
Nov 07, 2023 147.27 147.58 146.06 146.27 4,993,551 -0.78(-0.53%)
Nov 06, 2023 147.12 147.75 146.73 147.05 5,004,348 +0.35(+0.24%)
Nov 03, 2023 146.57 147.60 145.54 146.70 5,082,666 +1.07(+0.73%)
Nov 02, 2023 143.18 145.79 143.01 145.63 5,518,346 +1.50(+1.04%)
Nov 01, 2023 144.61 145.17 143.91 144.13 5,912,894 +0.34(+0.24%)
Oct 31, 2023 143.01 143.99 142.14 143.79 7,816,712 +1.27(+0.89%)
Oct 30, 2023 141.61 142.72 141.52 142.52 8,465,134 +1.39(+0.98%)
Oct 27, 2023 143.94 144.10 140.50 141.13 11,746,031 -3.30(-2.28%)
Oct 26, 2023 147.31 147.31 144.31 144.43 7,851,952 -2.49(-1.70%)
Oct 25, 2023 146.60 147.50 145.62 146.92 6,066,225 +0.33(+0.23%)
Oct 24, 2023 146.13 147.30 145.53 146.59 6,350,016 -0.16(-0.11%)
Oct 23, 2023 148.17 148.79 146.57 146.75 6,059,553 -1.56(-1.05%)
Oct 20, 2023 148.06 149.15 147.66 148.31 7,435,062 +0.66(+0.45%)
Oct 19, 2023 147.02 148.41 145.54 147.65 7,977,983 -0.40(-0.27%)
Oct 18, 2023 150.64 151.17 147.39 148.04 9,385,104 -3.26(-2.15%)
Oct 17, 2023 151.20 154.07 149.87 151.30 12,631,105 -1.40(-0.91%)
Oct 16, 2023 152.98 153.40 152.03 152.70 6,607,711 +0.66(+0.43%)
Oct 13, 2023 151.92 152.53 151.26 152.04 5,529,973 +0.50(+0.33%)
Oct 12, 2023 151.14 151.76 150.31 151.53 5,975,640 +0.15(+0.10%)
Oct 11, 2023 153.60 154.17 151.25 151.39 7,141,952 -2.11(-1.38%)
Oct 10, 2023 153.52 154.38 153.06 153.50 5,440,340 -0.17(-0.11%)
Oct 09, 2023 152.36 154.01 152.27 153.68 4,553,865 +0.87(+0.57%)
Oct 06, 2023 152.26 153.44 151.79 152.81 5,985,829 +0.49(+0.32%)
Oct 05, 2023 151.48 153.19 151.28 152.32 6,185,279 +1.57(+1.04%)
Oct 04, 2023 150.80 151.15 149.83 150.75 5,112,097 +0.18(+0.12%)
Oct 03, 2023 149.94 150.73 149.17 150.57 5,922,556 +0.18(+0.12%)
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.