Johnson & Johnson (NY: JNJ )

145.10 USD -0.14 (-0.10%)
Streaming Delayed Price Updated: 8:59 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 145.88 147.47 144.35 145.24 4,154,300 +0.16(+0.11%)
Oct 22, 2020 144.16 145.69 143.84 145.08 5,280,012 +1.15(+0.80%)
Oct 21, 2020 144.12 145.34 143.91 143.93 5,219,826 -0.62(-0.43%)
Oct 20, 2020 144.66 145.75 144.12 144.55 5,325,750 +0.23(+0.16%)
Oct 19, 2020 148.53 148.90 144.13 144.32 7,249,648 -3.78(-2.55%)
Oct 16, 2020 147.60 148.76 147.01 148.10 6,098,400 +0.91(+0.62%)
Oct 15, 2020 147.48 147.90 146.33 147.19 5,978,936 -0.91(-0.61%)
Oct 14, 2020 148.82 149.03 147.39 148.10 7,706,866 -0.26(-0.18%)
Oct 13, 2020 149.00 150.12 147.77 148.36 11,054,511 -3.48(-2.29%)
Oct 12, 2020 151.60 153.14 151.02 151.84 7,264,619 +0.87(+0.58%)
Oct 09, 2020 149.65 151.48 149.45 150.97 5,054,100 +2.08(+1.40%)
Oct 08, 2020 148.50 149.85 148.04 148.89 4,412,149 +1.01(+0.68%)
Oct 07, 2020 146.49 148.23 145.81 147.88 5,602,294 +1.62(+1.11%)
Oct 06, 2020 148.28 148.61 145.87 146.26 5,116,890 -1.97(-1.33%)
Oct 05, 2020 147.00 148.38 146.42 148.23 4,992,638 +1.99(+1.36%)
Oct 02, 2020 146.21 148.41 145.83 146.24 5,485,600 -1.08(-0.73%)
Oct 01, 2020 149.31 149.65 146.46 147.32 6,457,632 -1.56(-1.05%)
Sep 30, 2020 147.45 149.73 146.84 148.88 8,486,249 +1.82(+1.24%)
Sep 29, 2020 147.60 147.92 146.06 147.06 6,770,194 -0.05(-0.03%)
Sep 28, 2020 146.73 148.29 146.42 147.11 5,842,169 +1.45(+1.00%)
Sep 25, 2020 144.00 146.25 143.89 145.66 5,531,200 +0.99(+0.68%)
Sep 24, 2020 144.56 145.25 143.34 144.67 5,614,315 +0.23(+0.16%)
Sep 23, 2020 147.48 147.55 144.38 144.44 8,778,001 +0.23(+0.16%)
Sep 22, 2020 144.69 145.35 143.72 144.21 5,295,520 -0.89(-0.61%)
Sep 21, 2020 147.58 147.93 142.96 145.10 7,573,451 -4.08(-2.73%)
Sep 18, 2020 146.51 149.65 146.20 149.18 12,174,000 +2.01(+1.37%)
Sep 17, 2020 148.04 148.63 146.05 147.17 5,460,813 -1.23(-0.83%)
Sep 16, 2020 149.39 150.06 148.35 148.40 4,323,380 -0.49(-0.33%)
Sep 15, 2020 149.45 150.59 148.52 148.89 3,659,006 +0.54(+0.36%)
Sep 14, 2020 148.12 149.47 148.01 148.35 4,375,640 +0.57(+0.39%)
Sep 11, 2020 147.05 148.53 146.63 147.78 3,934,600 +0.87(+0.59%)
Sep 10, 2020 149.25 149.78 146.52 146.91 6,190,921 -2.79(-1.86%)
Sep 09, 2020 148.15 151.10 148.12 149.70 6,959,445 +2.44(+1.66%)
Sep 08, 2020 150.25 150.89 146.90 147.26 8,755,811 -1.33(-0.90%)
Sep 04, 2020 150.17 150.95 147.13 148.59 7,200,000 -0.96(-0.64%)
Sep 03, 2020 154.83 155.47 148.30 149.55 8,671,328 -4.28(-2.78%)
Sep 02, 2020 150.79 154.33 149.24 153.83 6,881,266 +2.31(+1.52%)
Sep 01, 2020 153.87 154.08 150.07 151.52 6,308,738 -1.89(-1.23%)
Aug 31, 2020 153.00 154.40 152.26 153.41 6,362,377 -0.23(-0.15%)
Aug 28, 2020 152.74 153.70 151.90 153.64 5,395,600 +0.66(+0.43%)
Aug 27, 2020 152.42 153.26 151.89 152.98 5,575,243 +0.68(+0.45%)
Aug 26, 2020 151.86 152.65 150.64 152.30 8,007,408 +0.24(+0.16%)
Aug 25, 2020 152.78 153.07 151.54 152.06 3,862,763 -0.09(-0.06%)
Aug 24, 2020 152.74 152.90 150.35 152.15 5,387,641 -0.61(-0.40%)
Aug 21, 2020 151.78 153.65 150.59 152.76 6,722,700 +1.34(+0.88%)
Aug 20, 2020 149.75 151.58 149.55 151.42 4,873,101 +1.03(+0.68%)
Aug 19, 2020 149.58 151.58 149.32 150.39 7,815,742 +0.30(+0.20%)
Aug 18, 2020 149.26 150.10 148.57 150.09 4,322,424 +1.10(+0.74%)
Aug 17, 2020 148.32 150.23 148.23 148.99 4,306,394 +0.75(+0.51%)
Aug 14, 2020 147.61 149.34 147.58 148.24 4,240,100 +0.24(+0.16%)
Aug 13, 2020 148.54 149.19 147.53 148.00 5,154,755 -1.66(-1.11%)
Aug 12, 2020 147.54 150.24 147.49 149.66 5,257,571 +2.69(+1.83%)
Aug 11, 2020 149.14 149.23 146.37 146.97 6,387,900 -1.06(-0.72%)
Aug 10, 2020 148.86 149.01 147.72 148.03 4,096,600 -0.57(-0.38%)
Aug 07, 2020 147.51 148.65 147.15 148.60 3,635,000 +1.05(+0.71%)
Aug 06, 2020 148.40 149.25 146.50 147.55 4,837,389 -0.85(-0.57%)
Aug 05, 2020 149.10 149.31 147.80 148.40 5,490,278 +1.33(+0.90%)
Aug 04, 2020 146.99 147.22 145.82 147.07 4,161,353 -0.28(-0.19%)
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.