Skip to main content

Johnson & Johnson (NY: JNJ )

158.52 +0.56 (+0.35%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 165.87 166.39 162.96 163.76 23,149,900 -6.79(-3.98%)
Jul 28, 2023 170.08 171.41 169.33 170.55 14,771,292 +0.77(+0.45%)
Jul 27, 2023 168.30 170.37 168.17 169.78 12,732,778 +0.95(+0.56%)
Jul 26, 2023 168.13 169.94 167.54 168.83 14,616,671 +0.32(+0.19%)
Jul 25, 2023 166.61 168.79 165.93 168.51 14,124,199 +1.28(+0.77%)
Jul 24, 2023 167.64 169.91 167.14 167.23 15,657,872 +0.87(+0.52%)
Jul 21, 2023 164.39 166.97 164.39 166.36 12,358,330 +1.77(+1.07%)
Jul 20, 2023 158.29 165.33 157.67 164.59 22,395,064 +9.42(+6.07%)
Jul 19, 2023 154.35 156.80 153.79 155.17 7,693,469 -0.31(-0.20%)
Jul 18, 2023 155.49 157.27 154.63 155.48 6,471,927 -0.01(-0.01%)
Jul 17, 2023 156.15 156.27 154.59 155.49 5,614,132 -0.78(-0.50%)
Jul 14, 2023 155.60 156.62 155.40 156.27 5,485,773 +1.04(+0.67%)
Jul 13, 2023 154.44 155.55 153.87 155.23 6,549,196 +0.71(+0.46%)
Jul 12, 2023 155.36 155.36 154.32 154.52 7,102,232 -0.54(-0.35%)
Jul 11, 2023 155.55 156.69 154.05 155.06 6,759,091 -0.86(-0.55%)
Jul 10, 2023 155.84 156.69 155.42 155.92 5,920,319 +0.25(+0.16%)
Jul 07, 2023 156.86 157.41 155.62 155.66 7,183,989 -2.30(-1.45%)
Jul 06, 2023 158.60 158.71 157.38 157.96 6,479,241 -1.18(-0.74%)
Jul 05, 2023 159.32 160.23 159.07 159.14 7,391,166 -0.53(-0.33%)
Jul 03, 2023 160.64 160.69 159.29 159.67 4,126,666 -2.12(-1.31%)
Jun 30, 2023 161.15 162.20 160.65 161.79 7,790,168 +1.39(+0.87%)
Jun 29, 2023 158.98 160.62 158.58 160.41 4,651,817 +1.11(+0.70%)
Jun 28, 2023 159.53 159.53 158.26 159.29 6,936,579 -0.32(-0.20%)
Jun 27, 2023 159.99 160.19 158.78 159.61 5,041,111 -0.33(-0.21%)
Jun 26, 2023 161.26 161.26 157.70 159.95 7,132,747 -1.81(-1.12%)
Jun 23, 2023 162.37 162.53 161.31 161.75 9,668,475 -0.14(-0.08%)
Jun 22, 2023 160.21 161.99 160.10 161.89 5,612,444 +1.70(+1.06%)
Jun 21, 2023 159.90 161.21 159.03 160.19 7,342,710 -0.24(-0.15%)
Jun 20, 2023 160.56 161.59 160.12 160.43 8,181,333 -0.10(-0.06%)
Jun 16, 2023 160.78 161.28 160.18 160.53 13,735,926 +0.49(+0.31%)
Jun 15, 2023 158.40 160.22 157.79 160.04 7,302,304 +2.12(+1.34%)
Jun 14, 2023 157.96 158.43 157.35 157.92 6,853,252 +0.80(+0.51%)
Jun 13, 2023 156.13 157.22 155.57 157.12 6,206,188 +0.82(+0.53%)
Jun 12, 2023 156.40 156.64 155.16 156.30 6,660,958 -0.11(-0.07%)
Jun 09, 2023 156.81 157.11 155.87 156.41 6,409,113 -0.24(-0.16%)
Jun 08, 2023 154.93 156.81 154.27 156.65 5,952,900 +1.70(+1.10%)
Jun 07, 2023 154.54 155.22 153.90 154.95 6,653,789 +0.33(+0.22%)
Jun 06, 2023 155.99 156.02 153.86 154.62 5,189,543 -0.14(-0.09%)
Jun 05, 2023 153.44 155.07 152.87 154.75 6,985,403 +1.32(+0.86%)
Jun 02, 2023 151.24 153.77 150.62 153.44 7,836,202 +2.38(+1.57%)
Jun 01, 2023 151.06 151.55 149.70 151.06 8,082,543 -0.51(-0.34%)
May 31, 2023 151.22 152.18 150.39 151.57 11,585,417 +0.67(+0.45%)
May 30, 2023 150.50 151.88 149.87 150.89 5,721,603 +0.02(+0.01%)
May 26, 2023 151.21 151.78 150.73 150.87 7,003,088 -0.06(-0.04%)
May 25, 2023 152.54 152.77 150.26 150.93 7,049,468 -2.20(-1.44%)
May 24, 2023 153.54 153.60 152.41 153.13 5,130,313 -0.15(-0.10%)
May 23, 2023 153.56 154.71 152.85 153.28 5,926,203 -0.06(-0.04%)
May 22, 2023 154.44 155.56 153.25 153.34 5,804,580 -0.83(-0.54%)
May 19, 2023 153.86 155.16 153.42 154.17 6,727,887 +0.42(+0.27%)
May 18, 2023 153.93 154.19 152.86 153.75 5,331,644 -0.50(-0.32%)
May 17, 2023 155.02 155.28 153.06 154.25 7,050,875 -0.34(-0.22%)
May 16, 2023 154.31 155.47 153.80 154.59 5,771,630 -0.20(-0.13%)
May 15, 2023 156.00 156.22 154.20 154.79 5,261,068 -1.19(-0.76%)
May 12, 2023 156.55 156.74 155.24 155.98 4,024,405 -0.20(-0.13%)
May 11, 2023 157.00 157.35 154.63 156.19 6,047,948 -0.64(-0.41%)
May 10, 2023 156.39 157.14 155.28 156.83 6,964,395 +0.58(+0.37%)
May 09, 2023 156.92 157.29 155.99 156.25 5,690,356 -1.22(-0.78%)
May 08, 2023 157.16 157.72 156.53 157.47 5,148,498 -0.36(-0.23%)
May 05, 2023 157.98 158.26 156.87 157.83 5,354,216 +0.53(+0.34%)
May 04, 2023 157.83 158.04 156.44 157.29 5,285,455 -0.72(-0.45%)
May 03, 2023 160.61 161.22 157.66 158.01 6,119,010 -2.10(-1.31%)
May 02, 2023 159.44 160.54 158.68 160.11 7,772,926 +1.39(+0.87%)
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.