Stock Quote

Johnson & Johnson (NY: JNJ )

164.08 USD +0.36 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,207 +0.36(+0.22%)
Oct 22, 2021 163.06 164.06 162.96 163.72 4,304,486 +0.32(+0.20%)
Oct 21, 2021 164.30 164.32 162.28 163.40 4,523,327 -0.38(-0.23%)
Oct 20, 2021 163.98 164.75 163.26 163.78 6,002,316 -0.09(-0.05%)
Oct 19, 2021 160.90 165.15 160.79 163.87 10,080,830 +3.75(+2.34%)
Oct 18, 2021 160.25 160.25 159.20 160.12 7,460,020 -1.18(-0.73%)
Oct 15, 2021 161.03 161.81 160.41 161.30 6,918,415 +1.19(+0.74%)
Oct 14, 2021 159.71 161.14 159.60 160.11 4,579,912 +0.91(+0.57%)
Oct 13, 2021 157.82 160.08 157.75 159.20 6,903,309 +1.51(+0.96%)
Oct 12, 2021 160.00 160.18 157.34 157.69 6,686,315 -2.56(-1.60%)
Oct 11, 2021 160.86 161.85 159.94 160.25 4,101,650 -0.68(-0.42%)
Oct 08, 2021 161.32 161.61 160.25 160.93 4,343,500 -0.41(-0.25%)
Oct 07, 2021 160.02 162.61 160.02 161.34 5,308,616 +1.43(+0.89%)
Oct 06, 2021 159.87 159.95 157.84 159.91 7,312,107 +0.33(+0.21%)
Oct 05, 2021 159.86 161.11 159.15 159.58 5,127,006 +0.36(+0.23%)
Oct 04, 2021 159.99 159.99 157.67 159.22 8,620,950 -1.25(-0.78%)
Oct 01, 2021 161.53 161.90 158.62 160.47 8,568,580 -1.03(-0.64%)
Sep 30, 2021 164.64 165.40 161.45 161.50 6,972,418 -2.52(-1.54%)
Sep 29, 2021 163.00 164.66 162.78 164.02 5,123,815 +1.21(+0.74%)
Sep 28, 2021 163.10 163.91 161.77 162.81 7,610,000 -0.36(-0.22%)
Sep 27, 2021 164.00 164.36 162.85 163.17 5,775,431 -1.19(-0.72%)
Sep 24, 2021 164.75 165.65 163.89 164.36 4,399,668 -0.50(-0.30%)
Sep 23, 2021 164.40 165.77 164.15 164.86 4,697,435 +0.93(+0.57%)
Sep 22, 2021 165.35 165.95 163.63 163.93 5,656,486 -0.60(-0.36%)
Sep 21, 2021 164.61 165.98 164.24 164.53 6,663,086 +0.72(+0.44%)
Sep 20, 2021 163.48 165.17 162.16 163.81 7,271,064 -0.94(-0.57%)
Sep 17, 2021 164.30 164.91 163.55 164.75 13,572,141 -0.47(-0.28%)
Sep 16, 2021 165.65 166.46 164.19 165.22 5,665,515 -0.20(-0.12%)
Sep 15, 2021 165.00 165.96 164.31 165.42 7,934,001 +0.62(+0.38%)
Sep 14, 2021 166.40 166.54 164.51 164.80 5,258,022 -1.00(-0.60%)
Sep 13, 2021 167.92 168.01 165.13 165.80 6,273,147 -1.17(-0.70%)
Sep 10, 2021 168.55 169.09 166.87 166.97 6,716,675 -1.10(-0.65%)
Sep 09, 2021 171.19 171.19 167.70 168.07 7,111,784 -3.83(-2.23%)
Sep 08, 2021 171.62 172.98 171.08 171.90 4,661,724 -0.42(-0.24%)
Sep 07, 2021 174.35 175.03 171.67 172.32 6,859,443 -2.72(-1.55%)
Sep 03, 2021 175.10 175.22 173.81 175.04 4,097,522 +0.11(+0.06%)
Sep 02, 2021 174.34 175.19 173.91 174.93 4,545,305 +1.19(+0.68%)
Sep 01, 2021 172.90 173.74 172.06 173.74 5,327,103 +0.61(+0.35%)
Aug 31, 2021 173.49 174.49 172.48 173.13 7,105,872 -0.53(-0.31%)
Aug 30, 2021 172.79 174.28 172.78 173.66 3,252,888 +0.73(+0.42%)
Aug 27, 2021 174.28 174.28 172.75 172.93 7,046,107 -0.37(-0.21%)
Aug 26, 2021 173.95 174.72 173.09 173.30 5,029,942 -0.93(-0.53%)
Aug 25, 2021 175.69 175.90 173.89 174.23 5,699,643 -1.16(-0.66%)
Aug 24, 2021 176.99 177.21 175.28 175.39 5,734,607 -2.22(-1.25%)
Aug 23, 2021 178.39 178.93 177.54 177.61 6,461,421 -1.83(-1.02%)
Aug 20, 2021 178.89 179.92 178.07 179.44 5,428,753 +0.87(+0.49%)
Aug 19, 2021 176.62 179.33 176.07 178.57 5,614,963 +1.38(+0.78%)
Aug 18, 2021 179.50 179.50 177.13 177.19 7,132,773 -2.28(-1.27%)
Aug 17, 2021 177.31 179.51 177.31 179.47 6,041,302 +1.63(+0.92%)
Aug 16, 2021 176.55 177.89 175.95 177.84 4,783,126 +1.59(+0.90%)
Aug 13, 2021 175.29 176.29 175.12 176.25 5,882,129 +1.05(+0.60%)
Aug 12, 2021 173.82 175.29 173.59 175.20 4,391,378 +1.40(+0.81%)
Aug 11, 2021 174.25 174.47 173.56 173.80 4,220,751 +0.03(+0.02%)
Aug 10, 2021 173.26 174.11 172.78 173.77 3,678,829 +0.06(+0.03%)
Aug 09, 2021 173.72 174.25 172.93 173.71 3,950,380 +0.60(+0.35%)
Aug 06, 2021 173.94 173.94 172.45 173.11 4,581,079 -0.58(-0.33%)
Aug 05, 2021 173.85 173.85 172.42 173.69 4,291,301 +0.33(+0.19%)
Aug 04, 2021 174.20 174.59 173.26 173.36 4,792,856 -1.03(-0.59%)
Aug 03, 2021 172.73 174.50 172.44 174.39 6,031,377 +2.12(+1.23%)
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.