Johnson & Johnson (NY: JNJ )

164.71 -1.44 (-0.87%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 132.00 134.04 131.46 133.28 9,479,273 +1.63(+1.24%)
Sep 29, 2020 132.14 132.42 130.76 131.65 7,562,413 -0.05(-0.03%)
Sep 28, 2020 131.36 132.76 131.08 131.70 6,525,794 +1.30(+1.00%)
Sep 25, 2020 128.91 130.93 128.82 130.40 6,178,437 +0.89(+0.68%)
Sep 24, 2020 129.42 130.03 128.32 129.51 6,271,278 +0.21(+0.16%)
Sep 23, 2020 132.03 132.09 129.25 129.31 9,805,165 +0.21(+0.16%)
Sep 22, 2020 129.53 130.12 128.66 129.10 5,915,179 -0.80(-0.61%)
Sep 21, 2020 132.12 132.43 127.98 129.90 8,459,664 -3.65(-2.73%)
Sep 18, 2020 131.16 133.97 130.88 133.55 13,598,549 +1.80(+1.37%)
Sep 17, 2020 132.53 133.06 130.75 131.75 6,099,814 -1.10(-0.83%)
Sep 16, 2020 133.74 134.34 132.81 132.85 4,829,283 -0.44(-0.33%)
Sep 15, 2020 133.79 134.81 132.96 133.29 4,087,167 +0.48(+0.36%)
Sep 14, 2020 132.60 133.81 132.50 132.81 4,887,658 +0.51(+0.39%)
Sep 11, 2020 131.65 132.97 131.27 132.30 4,395,010 +0.78(+0.59%)
Sep 10, 2020 133.62 134.09 131.17 131.52 6,915,356 -2.50(-1.86%)
Sep 09, 2020 132.63 135.27 132.60 134.02 7,773,809 +2.19(+1.66%)
Sep 08, 2020 134.51 135.08 131.51 131.83 9,780,378 -1.19(-0.90%)
Sep 04, 2020 134.44 135.14 131.72 133.02 8,042,513 -0.86(-0.64%)
Sep 03, 2020 138.61 139.18 132.76 133.88 9,686,009 -3.83(-2.78%)
Sep 02, 2020 134.99 138.16 133.61 137.72 7,686,482 +2.07(+1.52%)
Sep 01, 2020 137.75 137.94 134.35 135.65 7,046,959 -1.69(-1.23%)
Aug 31, 2020 136.97 138.22 136.31 137.34 7,106,875 -0.21(-0.15%)
Aug 28, 2020 136.74 137.60 135.99 137.54 6,026,970 +0.59(+0.43%)
Aug 27, 2020 136.45 137.21 135.98 136.95 6,227,634 +0.61(+0.45%)
Aug 26, 2020 135.95 136.66 134.86 136.34 8,944,400 +0.21(+0.16%)
Aug 25, 2020 136.78 137.03 135.66 136.13 4,314,767 -0.08(-0.06%)
Aug 24, 2020 136.74 136.88 134.60 136.21 6,018,079 +0.36(+0.26%)
Aug 21, 2020 134.98 136.65 133.92 135.85 7,559,343 +1.19(+0.89%)
Aug 20, 2020 133.18 134.80 132.99 134.66 5,479,560 +0.92(+0.68%)
Aug 19, 2020 133.03 134.80 132.79 133.75 8,788,415 +0.27(+0.20%)
Aug 18, 2020 132.74 133.49 132.13 133.48 4,860,351 +0.98(+0.74%)
Aug 17, 2020 131.90 133.60 131.82 132.50 4,842,327 +0.67(+0.51%)
Aug 14, 2020 131.27 132.81 131.25 131.83 4,767,782 +0.21(+0.16%)
Aug 13, 2020 132.10 132.68 131.20 131.62 5,796,266 -1.48(-1.11%)
Aug 12, 2020 131.21 133.61 131.17 133.10 5,911,878 +2.39(+1.83%)
Aug 11, 2020 132.63 132.71 130.17 130.70 7,182,877 -0.94(-0.72%)
Aug 10, 2020 132.38 132.52 131.37 131.65 4,606,424 -0.51(-0.38%)
Aug 07, 2020 131.18 132.20 130.86 132.15 4,087,377 +0.93(+0.71%)
Aug 06, 2020 131.98 132.73 130.29 131.22 5,439,404 -0.76(-0.57%)
Aug 05, 2020 132.60 132.78 131.44 131.98 6,173,545 +1.18(+0.90%)
Aug 04, 2020 130.72 130.93 129.68 130.79 4,679,235 -0.25(-0.19%)
Aug 03, 2020 130.19 131.43 129.97 131.04 4,587,189 +1.41(+1.09%)
Jul 31, 2020 130.43 131.13 128.03 129.63 9,285,600 -0.96(-0.74%)
Jul 30, 2020 131.12 131.18 129.97 130.59 6,656,324 +0.27(+0.20%)
Jul 29, 2020 130.19 131.15 129.90 130.32 5,047,160 -0.26(-0.20%)
Jul 28, 2020 131.09 131.61 130.51 130.58 5,444,719 -0.31(-0.24%)
Jul 27, 2020 131.06 132.44 130.61 130.89 6,381,179 -0.84(-0.63%)
Jul 24, 2020 133.84 133.93 130.76 131.73 6,078,554 -1.32(-1.00%)
Jul 23, 2020 133.59 134.15 132.76 133.05 7,381,567 -0.36(-0.27%)
Jul 22, 2020 133.34 133.75 131.49 133.41 6,645,463 +0.24(+0.18%)
Jul 21, 2020 133.04 134.88 132.95 133.17 6,271,180 +0.12(+0.09%)
Jul 20, 2020 133.60 133.68 132.00 133.04 6,961,374 +0.22(+0.17%)
Jul 17, 2020 133.40 133.91 132.23 132.82 8,370,522 +0.09(+0.07%)
Jul 16, 2020 132.22 132.81 130.45 132.73 10,450,475 +0.88(+0.67%)
Jul 15, 2020 133.16 133.59 131.82 131.85 9,562,175 +0.30(+0.23%)
Jul 14, 2020 129.24 131.97 129.18 131.55 8,372,249 +2.41(+1.87%)
Jul 13, 2020 127.72 130.41 127.42 129.14 7,816,487 +2.53(+2.00%)
Jul 10, 2020 126.95 127.06 125.77 126.61 4,815,346 -0.11(-0.08%)
Jul 09, 2020 126.96 128.44 125.02 126.72 6,451,801 -0.69(-0.54%)
Jul 08, 2020 127.06 127.52 126.02 127.41 7,036,278 +0.37(+0.29%)
Jul 07, 2020 125.74 128.04 125.60 127.04 6,321,901 -0.11(-0.09%)
Jul 06, 2020 126.44 127.86 126.18 127.16 6,919,956 +1.79(+1.43%)
Jul 02, 2020 125.62 126.14 124.80 125.37 5,793,393 +0.52(+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.