Johnson & Johnson (NY: JNJ )

164.87 -1.28 (-0.77%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 131.98 134.02 131.44 133.26 9,480,772 +1.63(+1.24%)
Sep 29, 2020 132.12 132.40 130.74 131.63 7,563,609 -0.04(-0.03%)
Sep 28, 2020 131.34 132.74 131.06 131.68 6,526,826 +1.30(+1.00%)
Sep 25, 2020 128.90 130.91 128.80 130.38 6,179,414 +0.89(+0.68%)
Sep 24, 2020 129.40 130.01 128.30 129.49 6,272,270 +0.21(+0.16%)
Sep 23, 2020 132.01 132.07 129.24 129.29 9,806,716 +0.21(+0.16%)
Sep 22, 2020 129.51 130.10 128.64 129.08 5,916,114 -0.80(-0.61%)
Sep 21, 2020 132.10 132.41 127.96 129.88 8,461,002 -3.65(-2.73%)
Sep 18, 2020 131.14 133.95 130.86 133.53 13,600,700 +1.80(+1.37%)
Sep 17, 2020 132.51 133.04 130.73 131.73 6,100,778 -1.10(-0.83%)
Sep 16, 2020 133.72 134.32 132.79 132.83 4,830,047 -0.44(-0.33%)
Sep 15, 2020 133.77 134.79 132.94 133.27 4,087,813 +0.48(+0.36%)
Sep 14, 2020 132.58 133.79 132.48 132.79 4,888,431 +0.51(+0.39%)
Sep 11, 2020 131.62 132.95 131.25 132.28 4,395,705 +0.78(+0.59%)
Sep 10, 2020 133.59 134.07 131.15 131.50 6,916,449 -2.50(-1.86%)
Sep 09, 2020 132.61 135.25 132.58 134.00 7,775,038 +2.18(+1.66%)
Sep 08, 2020 134.49 135.06 131.49 131.81 9,781,925 -1.19(-0.89%)
Sep 04, 2020 134.42 135.12 131.70 133.00 8,043,785 -0.86(-0.64%)
Sep 03, 2020 138.59 139.16 132.74 133.86 9,687,541 -3.83(-2.78%)
Sep 02, 2020 134.97 138.14 133.59 137.69 7,687,697 +2.07(+1.52%)
Sep 01, 2020 137.73 137.92 134.33 135.63 7,048,074 -1.69(-1.23%)
Aug 31, 2020 136.95 138.20 136.29 137.32 7,107,999 -0.21(-0.15%)
Aug 28, 2020 136.72 137.58 135.97 137.52 6,027,923 +0.59(+0.43%)
Aug 27, 2020 136.43 137.18 135.96 136.93 6,228,619 +0.61(+0.45%)
Aug 26, 2020 135.93 136.64 134.84 136.32 8,945,815 +0.22(+0.16%)
Aug 25, 2020 136.75 137.01 135.64 136.11 4,315,449 -0.08(-0.06%)
Aug 24, 2020 136.72 136.86 134.58 136.19 6,019,031 +0.36(+0.26%)
Aug 21, 2020 134.96 136.62 133.90 135.83 7,560,538 +1.19(+0.89%)
Aug 20, 2020 133.16 134.78 132.97 134.64 5,480,427 +0.92(+0.68%)
Aug 19, 2020 133.00 134.78 132.77 133.72 8,789,804 +0.27(+0.20%)
Aug 18, 2020 132.72 133.47 132.11 133.46 4,861,120 +0.98(+0.74%)
Aug 17, 2020 131.88 133.58 131.80 132.48 4,843,092 +0.67(+0.51%)
Aug 14, 2020 131.25 132.79 131.23 131.81 4,768,536 +0.21(+0.16%)
Aug 13, 2020 132.08 132.66 131.18 131.60 5,797,183 -1.48(-1.11%)
Aug 12, 2020 131.19 133.59 131.15 133.07 5,912,812 +2.39(+1.83%)
Aug 11, 2020 132.61 132.69 130.15 130.68 7,184,012 -0.94(-0.72%)
Aug 10, 2020 132.36 132.50 131.35 131.63 4,607,152 -0.51(-0.38%)
Aug 07, 2020 131.16 132.18 130.84 132.13 4,088,023 +0.93(+0.71%)
Aug 06, 2020 131.96 132.71 130.26 131.20 5,440,264 -0.76(-0.57%)
Aug 05, 2020 132.58 132.76 131.42 131.96 6,174,521 +1.18(+0.90%)
Aug 04, 2020 130.70 130.91 129.66 130.77 4,679,975 -0.25(-0.19%)
Aug 03, 2020 130.17 131.41 129.95 131.02 4,587,914 +1.41(+1.09%)
Jul 31, 2020 130.41 131.11 128.01 129.61 9,287,067 -0.96(-0.74%)
Jul 30, 2020 131.10 131.15 129.94 130.57 6,657,376 +0.27(+0.20%)
Jul 29, 2020 130.17 131.13 129.88 130.30 5,047,958 -0.26(-0.20%)
Jul 28, 2020 131.07 131.59 130.49 130.56 5,445,580 -0.31(-0.24%)
Jul 27, 2020 131.04 132.42 130.59 130.87 6,382,187 -0.84(-0.63%)
Jul 24, 2020 133.82 133.91 130.74 131.71 6,079,515 -1.33(-1.00%)
Jul 23, 2020 133.56 134.13 132.74 133.03 7,382,734 -0.35(-0.27%)
Jul 22, 2020 133.31 133.73 131.47 133.39 6,646,513 +0.24(+0.18%)
Jul 21, 2020 133.02 134.86 132.93 133.15 6,272,172 +0.12(+0.09%)
Jul 20, 2020 133.58 133.66 131.98 133.02 6,962,474 +0.22(+0.17%)
Jul 17, 2020 133.38 133.89 132.21 132.80 8,371,845 +0.09(+0.07%)
Jul 16, 2020 132.20 132.79 130.43 132.71 10,452,127 +0.88(+0.67%)
Jul 15, 2020 133.14 133.56 131.80 131.83 9,563,686 +0.30(+0.23%)
Jul 14, 2020 129.22 131.95 129.16 131.53 8,373,572 +2.41(+1.87%)
Jul 13, 2020 127.70 130.39 127.40 129.12 7,817,722 +2.52(+1.99%)
Jul 10, 2020 126.93 127.04 125.75 126.59 4,816,108 -0.11(-0.08%)
Jul 09, 2020 126.94 128.43 125.00 126.70 6,452,821 -0.69(-0.54%)
Jul 08, 2020 127.04 127.50 126.00 127.39 7,037,390 +0.37(+0.29%)
Jul 07, 2020 125.72 128.02 125.58 127.02 6,322,900 -0.12(-0.09%)
Jul 06, 2020 126.42 127.84 126.16 127.14 6,921,049 +1.79(+1.43%)
Jul 02, 2020 125.60 126.12 124.78 125.35 5,794,309 +0.53(+0.42%)
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.