Skip to main content

Johnson & Johnson (NY: JNJ )

155.34 +0.19 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 154.68 155.50 153.89 155.34 5,740,897 +0.19(+0.12%)
Oct 02, 2023 155.42 155.42 153.32 155.15 7,260,316 -0.60(-0.39%)
Sep 29, 2023 157.37 157.60 155.35 155.75 7,692,960 -1.13(-0.72%)
Sep 28, 2023 157.50 157.96 156.22 156.88 7,861,587 -0.23(-0.15%)
Sep 27, 2023 158.58 158.76 155.25 157.11 10,212,843 -1.91(-1.20%)
Sep 26, 2023 159.81 160.08 158.86 159.02 4,904,847 -1.24(-0.77%)
Sep 25, 2023 160.07 160.36 158.73 160.26 6,722,571 -0.24(-0.15%)
Sep 22, 2023 161.30 161.40 160.25 160.50 4,977,356 -1.16(-0.72%)
Sep 21, 2023 162.57 163.50 161.59 161.66 4,550,532 -1.25(-0.77%)
Sep 20, 2023 162.19 163.53 161.66 162.91 3,837,555 +0.71(+0.44%)
Sep 19, 2023 162.25 162.85 161.38 162.20 5,550,846 -0.27(-0.17%)
Sep 18, 2023 162.12 163.15 160.75 162.47 5,789,134 +1.02(+0.63%)
Sep 15, 2023 163.98 164.82 161.21 161.45 13,392,114 -2.29(-1.40%)
Sep 14, 2023 164.68 165.27 163.44 163.74 7,758,546 -0.25(-0.15%)
Sep 13, 2023 163.76 164.95 163.00 163.99 7,397,319 +0.41(+0.25%)
Sep 12, 2023 162.22 163.93 161.53 163.58 6,046,654 +0.92(+0.57%)
Sep 11, 2023 161.06 162.69 160.45 162.66 6,308,817 +2.10(+1.31%)
Sep 08, 2023 159.59 160.68 159.19 160.56 6,958,236 +0.53(+0.33%)
Sep 07, 2023 159.14 161.06 158.98 160.03 9,931,717 +2.02(+1.28%)
Sep 06, 2023 159.84 160.00 157.35 158.01 9,753,525 -2.67(-1.66%)
Sep 05, 2023 160.56 161.97 160.28 160.68 9,019,591 +0.20(+0.12%)
Sep 01, 2023 161.42 162.48 160.01 160.48 8,610,124 -1.20(-0.74%)
Aug 31, 2023 163.37 163.57 161.28 161.68 15,345,058 -2.05(-1.25%)
Aug 30, 2023 165.11 165.83 163.68 163.73 9,938,879 -0.58(-0.35%)
Aug 29, 2023 164.87 165.68 162.77 164.31 12,208,306 +0.02(+0.01%)
Aug 28, 2023 165.00 166.21 163.16 164.29 18,457,852 -1.96(-1.18%)
Aug 25, 2023 164.30 167.78 164.06 166.25 18,185,520 +2.35(+1.43%)
Aug 24, 2023 162.85 165.47 162.68 163.90 71,676,328 +0.56(+0.34%)
Aug 23, 2023 164.70 165.30 162.29 163.34 122,085,664 -1.48(-0.90%)
Aug 22, 2023 165.66 166.63 164.22 164.82 57,247,900 -1.32(-0.80%)
Aug 21, 2023 168.47 168.63 164.76 166.14 154,416,496 -5.10(-2.98%)
Aug 18, 2023 171.92 172.74 170.07 171.25 50,711,900 -1.51(-0.87%)
Aug 17, 2023 171.61 174.13 171.51 172.76 73,181,376 +1.61(+0.94%)
Aug 16, 2023 171.29 173.47 170.89 171.15 87,823,720 -0.55(-0.32%)
Aug 15, 2023 171.55 173.30 170.90 171.69 89,661,712 -0.50(-0.29%)
Aug 14, 2023 172.27 174.33 170.51 172.19 70,168,856 -0.41(-0.24%)
Aug 11, 2023 171.24 172.70 170.38 172.60 46,242,568 +1.67(+0.98%)
Aug 10, 2023 172.75 174.70 170.40 170.93 48,582,924 -0.89(-0.52%)
Aug 09, 2023 171.75 172.99 170.81 171.82 43,544,436 -0.11(-0.06%)
Aug 08, 2023 171.74 172.30 170.16 171.93 28,394,248 +0.08(+0.05%)
Aug 07, 2023 168.27 172.09 168.14 171.85 17,865,166 +4.03(+2.40%)
Aug 04, 2023 169.11 171.44 166.68 167.82 23,692,208 -1.59(-0.94%)
Aug 03, 2023 168.72 170.09 168.45 169.41 17,551,570 +0.72(+0.43%)
Aug 02, 2023 167.63 170.01 167.63 168.69 14,704,325 +1.01(+0.60%)
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.