Skip to main content

Johnson & Johnson (NY: JNJ )

156.28 +3.93 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 152.76 156.41 152.33 156.28 7,171,801 +3.93(+2.58%)
Jul 23, 2024 153.31 153.50 151.57 152.35 6,261,391 -1.89(-1.23%)
Jul 22, 2024 154.77 155.11 153.59 154.24 6,839,628 -0.45(-0.29%)
Jul 19, 2024 156.51 156.51 154.12 154.69 7,398,052 -0.73(-0.47%)
Jul 18, 2024 155.60 157.07 154.62 155.42 10,165,412 -1.16(-0.74%)
Jul 17, 2024 151.55 157.49 151.41 156.58 13,797,362 +5.57(+3.69%)
Jul 16, 2024 149.69 151.08 149.16 151.01 6,460,607 +1.77(+1.19%)
Jul 15, 2024 150.08 150.25 148.87 149.24 6,710,916 -0.64(-0.43%)
Jul 12, 2024 150.00 150.88 149.24 149.88 5,336,625 +0.18(+0.12%)
Jul 11, 2024 149.58 150.58 148.64 149.70 6,351,414 +0.27(+0.18%)
Jul 10, 2024 147.26 149.47 146.68 149.43 6,088,339 +2.38(+1.62%)
Jul 09, 2024 145.67 147.13 145.18 147.05 5,891,576 +1.57(+1.08%)
Jul 08, 2024 146.40 147.22 145.25 145.48 5,255,368 -1.00(-0.68%)
Jul 05, 2024 145.77 146.55 144.50 146.48 4,888,625 +0.79(+0.54%)
Jul 03, 2024 146.20 146.65 144.74 145.69 3,246,159 -0.34(-0.23%)
Jul 02, 2024 146.43 147.15 145.74 146.03 5,491,160 -0.41(-0.28%)
Jul 01, 2024 146.07 148.70 145.62 146.44 5,144,076 +0.28(+0.19%)
Jun 28, 2024 146.04 147.07 145.65 146.16 10,495,784 +0.36(+0.25%)
Jun 27, 2024 146.80 147.36 144.84 145.80 5,739,088 -1.02(-0.69%)
Jun 26, 2024 146.20 147.19 145.78 146.82 5,267,635 -0.37(-0.25%)
Jun 25, 2024 149.18 149.20 146.94 147.19 6,620,022 -1.93(-1.29%)
Jun 24, 2024 149.00 149.72 148.17 149.12 6,914,907 +0.37(+0.25%)
Jun 21, 2024 147.89 149.08 147.37 148.75 15,431,163 +0.97(+0.66%)
Jun 20, 2024 145.27 148.08 145.01 147.78 8,824,747 +2.13(+1.46%)
Jun 18, 2024 145.96 146.39 145.26 145.65 6,156,611 -0.30(-0.21%)
Jun 17, 2024 145.02 146.43 144.74 145.95 6,665,872 +0.41(+0.28%)
Jun 14, 2024 145.14 145.97 144.48 145.54 4,075,346 +0.09(+0.06%)
Jun 13, 2024 145.07 146.00 143.88 145.45 6,844,403 +0.04(+0.03%)
Jun 12, 2024 147.06 147.21 144.78 145.41 6,178,669 -1.35(-0.92%)
Jun 11, 2024 146.81 147.16 145.44 146.76 5,661,140 -0.37(-0.25%)
Jun 10, 2024 146.53 147.56 145.60 147.13 5,751,022 +0.05(+0.03%)
Jun 07, 2024 146.68 148.30 146.34 147.08 5,111,629 +0.66(+0.45%)
Jun 06, 2024 145.50 147.00 144.66 146.42 5,016,301 +0.45(+0.31%)
Jun 05, 2024 147.97 147.99 145.85 145.97 5,894,653 -1.83(-1.24%)
Jun 04, 2024 147.48 148.31 146.19 147.80 8,876,452 +0.06(+0.04%)
Jun 03, 2024 147.25 148.90 146.77 147.74 7,329,138 +1.07(+0.73%)
May 31, 2024 145.57 147.48 145.19 146.67 14,629,359 +1.39(+0.96%)
May 30, 2024 144.62 145.61 144.02 145.28 8,490,721 +0.84(+0.58%)
May 29, 2024 143.82 145.41 143.71 144.44 8,266,343 +0.06(+0.04%)
May 28, 2024 146.79 146.79 144.15 144.38 10,498,973 -2.59(-1.76%)
May 24, 2024 149.53 149.81 146.76 146.97 9,520,622 -2.73(-1.82%)
May 23, 2024 152.75 152.84 149.38 149.70 8,000,067 -3.80(-2.48%)
May 22, 2024 150.84 154.08 150.32 153.50 6,608,445 +2.26(+1.49%)
May 21, 2024 151.78 152.59 150.78 151.24 5,492,259 -0.03(-0.02%)
May 20, 2024 153.10 153.39 151.26 151.27 7,742,098 -2.13(-1.39%)
May 17, 2024 153.62 153.62 152.48 153.40 6,578,029 +0.36(+0.23%)
May 16, 2024 151.77 153.14 151.11 153.04 7,691,964 +1.60(+1.05%)
May 15, 2024 150.60 151.72 150.09 151.45 5,592,691 +1.28(+0.85%)
May 14, 2024 150.63 150.99 149.49 150.17 8,320,537 +0.16(+0.11%)
May 13, 2024 148.84 150.78 148.50 150.01 5,673,591 +1.30(+0.87%)
May 10, 2024 148.80 148.89 147.99 148.71 5,756,736 +0.06(+0.04%)
May 09, 2024 147.78 148.90 147.70 148.65 6,598,888 +0.89(+0.60%)
May 08, 2024 147.92 148.53 147.51 147.76 7,797,645 +0.23(+0.16%)
May 07, 2024 148.18 148.53 147.26 147.53 7,393,087 +0.14(+0.09%)
May 06, 2024 148.67 148.85 146.72 147.39 5,083,889 -0.68(-0.46%)
May 03, 2024 148.69 148.69 146.63 148.07 6,585,563 -0.64(-0.43%)
May 02, 2024 150.82 151.11 147.94 148.72 8,650,886 -1.25(-0.83%)
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.