Skip to main content

Johnson & Johnson (NY: JNJ )

161.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 160.88 162.25 160.16 161.84 6,725,984 +1.39(+0.87%)
Feb 22, 2024 158.98 160.74 157.77 160.45 8,056,093 +1.77(+1.12%)
Feb 21, 2024 158.02 158.69 157.13 158.68 7,472,492 +0.82(+0.52%)
Feb 20, 2024 156.56 158.61 156.44 157.86 9,501,247 +1.31(+0.84%)
Feb 16, 2024 156.60 157.25 155.67 156.55 8,543,800 -0.18(-0.11%)
Feb 15, 2024 154.81 157.28 154.72 156.73 7,517,650 +2.16(+1.40%)
Feb 14, 2024 155.17 155.28 153.67 154.57 9,205,129 -0.72(-0.47%)
Feb 13, 2024 156.45 157.26 154.58 155.29 8,685,785 -1.37(-0.87%)
Feb 12, 2024 155.40 157.22 155.17 156.66 6,752,094 +1.08(+0.70%)
Feb 09, 2024 155.09 156.01 154.50 155.58 6,578,779 +0.36(+0.23%)
Feb 08, 2024 156.15 156.15 154.14 155.22 9,828,720 -1.57(-1.00%)
Feb 07, 2024 156.61 158.17 156.50 156.79 8,755,998 -0.08(-0.05%)
Feb 06, 2024 154.66 157.53 154.43 156.87 9,300,011 +2.24(+1.45%)
Feb 05, 2024 155.43 155.71 154.17 154.63 9,190,843 -0.80(-0.52%)
Feb 02, 2024 156.78 157.12 154.76 155.43 8,358,951 -1.74(-1.11%)
Feb 01, 2024 156.97 157.30 155.87 157.17 8,072,809 -0.54(-0.34%)
Jan 31, 2024 159.19 159.41 157.47 157.70 8,319,499 +0.13(+0.08%)
Jan 30, 2024 158.15 158.56 156.94 157.57 7,254,917 -0.58(-0.37%)
Jan 29, 2024 157.81 158.86 157.76 158.16 6,531,324 -0.14(-0.09%)
Jan 26, 2024 159.22 159.53 158.16 158.30 5,634,531 -0.06(-0.04%)
Jan 25, 2024 157.80 158.42 157.28 158.36 5,517,883 +0.60(+0.38%)
Jan 24, 2024 158.55 159.39 156.97 157.76 6,964,380 -0.84(-0.53%)
Jan 23, 2024 158.46 159.30 155.73 158.61 9,269,875 -2.64(-1.64%)
Jan 22, 2024 160.78 162.35 160.12 161.25 6,874,607 +0.78(+0.49%)
Jan 19, 2024 159.94 160.70 159.07 160.46 7,125,012 +0.47(+0.29%)
Jan 18, 2024 158.79 160.15 158.49 160.00 5,408,944 +0.77(+0.49%)
Jan 17, 2024 159.04 160.09 158.66 159.22 5,108,843 -0.09(-0.06%)
Jan 16, 2024 160.35 161.03 158.97 159.31 6,974,996 -1.86(-1.15%)
Jan 12, 2024 160.62 161.25 160.47 161.17 4,531,088 +1.23(+0.77%)
Jan 11, 2024 160.85 160.98 159.57 159.94 4,983,301 -0.71(-0.44%)
Jan 10, 2024 160.60 161.40 159.99 160.65 4,981,874 +0.24(+0.15%)
Jan 09, 2024 160.41 162.05 159.38 160.41 6,404,869 +0.10(+0.06%)
Jan 08, 2024 159.89 160.44 158.41 160.31 6,619,119 +0.40(+0.25%)
Jan 05, 2024 159.29 160.12 158.27 159.92 5,645,105 +0.50(+0.31%)
Jan 04, 2024 160.37 160.76 159.21 159.42 6,817,460 -0.34(-0.21%)
Jan 03, 2024 159.43 160.22 158.60 159.76 8,293,569 +0.99(+0.62%)
Jan 02, 2024 155.75 160.42 155.61 158.76 9,717,416 +3.21(+2.06%)
Dec 29, 2023 155.33 155.72 154.81 155.56 4,346,449 +0.16(+0.10%)
Dec 28, 2023 154.82 156.06 154.81 155.40 4,410,159 +0.23(+0.15%)
Dec 27, 2023 154.33 155.34 154.25 155.17 5,332,804 +0.21(+0.13%)
Dec 26, 2023 153.83 155.17 153.68 154.96 4,201,618 +0.67(+0.44%)
Dec 22, 2023 154.08 155.35 153.85 154.29 3,827,712 +0.62(+0.40%)
Dec 21, 2023 152.53 153.96 152.15 153.67 4,635,290 +1.56(+1.02%)
Dec 20, 2023 155.36 155.46 151.96 152.12 6,827,059 -3.17(-2.04%)
Dec 19, 2023 154.13 155.32 153.77 155.28 6,702,031 +1.01(+0.66%)
Dec 18, 2023 154.04 155.26 153.59 154.27 7,285,980 +0.28(+0.18%)
Dec 15, 2023 154.32 155.51 152.60 153.99 21,896,694 -1.70(-1.09%)
Dec 14, 2023 155.29 155.98 153.88 155.69 9,310,865 +1.07(+0.69%)
Dec 13, 2023 152.50 154.76 150.63 154.62 10,572,108 +0.72(+0.46%)
Dec 12, 2023 153.83 154.15 152.49 153.90 5,605,899 +0.01(+0.01%)
Dec 11, 2023 153.34 154.31 153.19 153.89 6,135,993 +0.64(+0.41%)
Dec 08, 2023 154.25 154.68 152.68 153.26 6,302,181 -0.97(-0.63%)
Dec 07, 2023 155.40 155.40 153.54 154.23 6,581,466 -1.21(-0.78%)
Dec 06, 2023 157.32 157.46 154.99 155.44 6,693,060 -1.91(-1.22%)
Dec 05, 2023 157.60 158.43 157.03 157.35 7,322,720 -0.33(-0.21%)
Dec 04, 2023 156.81 158.81 156.81 157.68 8,987,692 +0.50(+0.32%)
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.