Stock Quote

Johnson & Johnson (NY: JNJ )

159.20 USD -1.04 (-0.65%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 160.60 161.16 158.66 159.20 8,523,106 -1.04(-0.65%)
Nov 24, 2021 160.14 160.62 159.38 160.24 5,230,911 -0.45(-0.28%)
Nov 23, 2021 159.52 161.00 158.78 160.69 7,734,037 +0.99(+0.62%)
Nov 22, 2021 161.03 162.64 159.65 159.70 7,634,963 -3.19(-1.96%)
Nov 19, 2021 163.04 163.19 161.78 162.89 7,628,960 +0.49(+0.30%)
Nov 18, 2021 163.45 162.54 162.15 162.40 6,358,778 -0.88(-0.54%)
Nov 17, 2021 162.87 163.86 161.79 163.28 5,404,678 +0.61(+0.37%)
Nov 16, 2021 163.18 164.35 162.62 162.67 7,389,803 -0.85(-0.52%)
Nov 15, 2021 165.00 165.46 163.22 163.52 7,494,160 -1.49(-0.90%)
Nov 12, 2021 167.43 167.62 164.61 165.01 18,995,274 +1.95(+1.20%)
Nov 11, 2021 163.49 163.81 162.49 163.06 4,115,043 -0.54(-0.33%)
Nov 10, 2021 162.53 163.60 6,556,172 +1.09(+0.67%)
Nov 09, 2021 162.61 163.59 162.02 162.51 6,112,282 -0.36(-0.22%)
Nov 08, 2021 163.68 164.17 162.01 162.87 5,578,851 -0.56(-0.34%)
Nov 05, 2021 162.48 164.60 162.20 163.43 6,215,931 -1.17(-0.71%)
Nov 04, 2021 164.93 164.99 162.67 164.60 8,224,313 -0.46(-0.28%)
Nov 03, 2021 165.04 165.77 163.43 165.06 6,717,477 -0.53(-0.32%)
Nov 02, 2021 163.70 166.98 162.98 165.59 8,450,480 +2.57(+1.58%)
Nov 01, 2021 163.16 163.89 159.40 163.02 5,846,080 +0.14(+0.09%)
Oct 29, 2021 162.35 163.25 160.61 162.88 8,526,923 +0.03(+0.02%)
Oct 28, 2021 163.77 165.20 162.32 162.85 6,277,899 -0.89(-0.54%)
Oct 27, 2021 165.68 165.76 163.30 163.74 7,018,348 -2.01(-1.21%)
Oct 26, 2021 164.56 166.03 165.75 6,942,493 +1.67(+1.02%)
Oct 25, 2021 163.72 164.31 161.71 164.08 6,715,232 +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%)
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.