Skip to main content

Johnson & Johnson (NY: JNJ )

145.25 +0.48 (+0.34%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 145.00 145.41 143.54 144.77 9,377,701 +0.32(+0.22%)
Apr 16, 2024 145.01 146.25 143.39 144.45 12,773,585 -3.14(-2.13%)
Apr 15, 2024 148.37 149.49 147.37 147.59 8,499,195 +0.07(+0.05%)
Apr 12, 2024 148.06 149.06 147.15 147.52 7,100,192 -1.27(-0.85%)
Apr 11, 2024 150.80 150.87 148.39 148.79 8,373,469 -1.41(-0.94%)
Apr 10, 2024 151.53 151.82 149.76 150.20 6,808,983 -2.09(-1.37%)
Apr 09, 2024 151.55 152.53 150.94 152.29 6,135,505 +0.70(+0.46%)
Apr 08, 2024 151.99 153.03 151.56 151.59 5,935,337 -0.80(-0.52%)
Apr 05, 2024 152.03 153.01 151.61 152.39 6,783,056 -0.11(-0.07%)
Apr 04, 2024 155.31 155.50 152.41 152.50 6,947,275 -1.76(-1.14%)
Apr 03, 2024 157.79 158.05 154.25 154.26 8,097,826 -3.47(-2.20%)
Apr 02, 2024 156.57 157.83 155.95 157.73 6,102,398 -0.05(-0.03%)
Apr 01, 2024 157.72 158.15 156.77 157.78 4,364,121 -0.41(-0.26%)
Mar 28, 2024 158.20 158.77 158.11 158.19 6,293,907 +0.23(+0.15%)
Mar 27, 2024 155.99 158.22 155.44 157.96 8,461,142 +2.19(+1.41%)
Mar 26, 2024 155.61 156.23 154.76 155.77 6,863,827 +0.55(+0.35%)
Mar 25, 2024 155.40 155.98 154.90 155.22 7,555,117 -0.01(-0.01%)
Mar 22, 2024 155.69 156.36 155.11 155.23 9,221,096 -0.52(-0.33%)
Mar 21, 2024 155.59 156.95 155.10 155.75 5,921,514 -0.01(-0.01%)
Mar 20, 2024 155.70 156.44 155.21 155.76 5,981,261 -0.45(-0.29%)
Mar 19, 2024 156.67 156.86 155.66 156.21 7,990,020 -0.55(-0.35%)
Mar 18, 2024 158.57 158.69 156.50 156.76 6,601,437 -1.42(-0.90%)
Mar 15, 2024 158.06 159.19 157.10 158.18 13,165,505 -1.03(-0.65%)
Mar 14, 2024 160.94 161.54 158.69 159.21 6,988,237 -1.89(-1.17%)
Mar 13, 2024 162.53 162.68 159.81 161.10 6,259,703 -1.64(-1.01%)
Mar 12, 2024 161.58 163.11 161.13 162.74 8,018,576 +1.51(+0.94%)
Mar 11, 2024 159.49 161.32 158.88 161.23 4,620,296 +1.71(+1.07%)
Mar 08, 2024 158.87 160.39 158.43 159.52 5,283,955 +0.65(+0.41%)
Mar 07, 2024 160.00 160.36 158.24 158.87 5,185,368 -0.47(-0.29%)
Mar 06, 2024 159.46 160.93 159.22 159.34 5,773,288 -0.63(-0.39%)
Mar 05, 2024 160.62 161.24 159.20 159.97 8,297,475 +0.13(+0.08%)
Mar 04, 2024 161.32 161.61 158.27 159.84 8,532,870 -2.28(-1.41%)
Mar 01, 2024 161.83 162.57 161.09 162.12 5,670,138 +0.74(+0.46%)
Feb 29, 2024 162.00 162.19 160.94 161.38 9,849,110 -0.17(-0.11%)
Feb 28, 2024 161.00 161.61 160.29 161.55 6,070,944 +0.57(+0.35%)
Feb 27, 2024 160.34 161.04 159.64 160.98 5,081,118 +0.19(+0.12%)
Feb 26, 2024 161.80 162.01 160.57 160.79 5,465,260 -1.05(-0.65%)
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%)
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.