Skip to main content

Johnson & Johnson (NY: JNJ )

159.86 -0.75 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 156.72 156.94 155.03 155.26 8,450,406 +0.13(+0.08%)
Jan 30, 2024 155.70 156.10 154.51 155.13 7,369,072 -0.58(-0.37%)
Jan 29, 2024 155.37 156.40 155.32 155.71 6,634,094 -0.14(-0.09%)
Jan 26, 2024 156.75 157.06 155.71 155.85 5,723,189 -0.06(-0.04%)
Jan 25, 2024 155.36 155.96 154.84 155.90 5,604,706 +0.59(+0.38%)
Jan 24, 2024 156.09 156.92 154.54 155.32 7,073,963 -0.83(-0.53%)
Jan 23, 2024 156.00 156.83 153.31 156.15 9,415,735 -2.60(-1.64%)
Jan 22, 2024 158.29 159.83 157.64 158.75 6,982,778 +0.77(+0.49%)
Jan 19, 2024 157.46 158.21 156.61 157.98 7,237,123 +0.46(+0.29%)
Jan 18, 2024 156.33 157.67 156.03 157.52 5,494,053 +0.76(+0.49%)
Jan 17, 2024 156.58 157.60 156.21 156.75 5,189,230 -0.09(-0.06%)
Jan 16, 2024 157.87 158.53 156.51 156.84 7,084,746 -1.83(-1.15%)
Jan 12, 2024 158.13 158.75 157.99 158.67 4,602,384 +1.21(+0.77%)
Jan 11, 2024 158.36 158.48 157.10 157.46 5,061,713 -0.70(-0.45%)
Jan 10, 2024 158.11 158.89 157.51 158.16 5,060,264 +0.24(+0.15%)
Jan 09, 2024 157.93 159.54 156.92 157.93 6,505,649 +0.10(+0.06%)
Jan 08, 2024 157.41 157.96 155.95 157.83 6,723,270 +0.39(+0.25%)
Jan 05, 2024 156.82 157.64 155.82 157.44 5,733,930 +0.49(+0.31%)
Jan 04, 2024 157.89 158.27 156.75 156.95 6,924,733 -0.33(-0.21%)
Jan 03, 2024 156.96 157.74 156.14 157.28 8,424,067 +0.98(+0.63%)
Jan 02, 2024 153.34 157.94 153.20 156.31 9,870,319 +3.16(+2.06%)
Dec 29, 2023 152.92 153.31 152.41 153.15 4,414,840 +0.16(+0.10%)
Dec 28, 2023 152.43 153.64 152.42 152.99 4,479,553 +0.22(+0.15%)
Dec 27, 2023 151.94 152.93 151.86 152.77 5,416,715 +0.21(+0.13%)
Dec 26, 2023 151.45 152.77 151.30 152.56 4,267,730 +0.66(+0.44%)
Dec 22, 2023 151.69 152.94 151.47 151.90 3,887,941 +0.60(+0.40%)
Dec 21, 2023 150.17 151.58 149.79 151.29 4,708,226 +1.53(+1.02%)
Dec 20, 2023 152.95 153.05 149.60 149.76 6,934,482 -3.12(-2.04%)
Dec 19, 2023 151.74 152.91 151.39 152.88 6,807,486 +1.00(+0.66%)
Dec 18, 2023 151.65 152.86 151.21 151.88 7,400,624 +0.27(+0.18%)
Dec 15, 2023 151.93 153.10 150.24 151.60 22,241,236 -1.67(-1.09%)
Dec 14, 2023 152.88 153.56 151.50 153.28 9,457,370 +1.06(+0.69%)
Dec 13, 2023 150.14 152.37 148.29 152.22 10,738,459 +0.70(+0.46%)
Dec 12, 2023 151.45 151.76 150.13 151.52 5,694,107 +0.01(+0.01%)
Dec 11, 2023 150.96 151.92 150.81 151.51 6,232,543 +0.63(+0.41%)
Dec 08, 2023 151.86 152.28 150.32 150.88 6,401,345 -0.96(-0.63%)
Dec 07, 2023 152.99 152.99 151.17 151.84 6,685,025 -1.19(-0.78%)
Dec 06, 2023 154.89 155.02 152.59 153.03 6,798,375 -1.89(-1.22%)
Dec 05, 2023 155.16 155.97 154.59 154.92 7,437,942 -0.32(-0.21%)
Dec 04, 2023 154.38 156.35 154.38 155.24 9,129,113 +0.49(+0.32%)
Dec 01, 2023 152.86 154.83 151.91 154.75 10,585,414 +3.64(+2.41%)
Nov 30, 2023 148.77 151.59 148.44 151.12 12,773,792 +2.49(+1.68%)
Nov 29, 2023 147.86 148.71 147.61 148.62 5,165,095 +0.47(+0.32%)
Nov 28, 2023 147.93 148.33 147.38 148.16 6,047,519 +0.34(+0.23%)
Nov 27, 2023 148.80 148.83 147.51 147.81 6,600,493 -1.19(-0.80%)
Nov 24, 2023 147.40 149.18 147.40 149.01 3,430,032 +1.64(+1.11%)
Nov 22, 2023 148.16 148.56 146.94 147.37 4,744,194 -0.29(-0.20%)
Nov 21, 2023 146.66 147.82 146.18 147.66 6,054,567 +1.18(+0.81%)
Nov 20, 2023 144.52 146.95 144.16 146.48 9,059,397 +1.28(+0.88%)
Nov 17, 2023 145.93 146.16 144.49 145.20 7,454,176 -0.30(-0.21%)
Nov 16, 2023 144.91 145.56 144.08 145.50 7,092,544 +1.26(+0.87%)
Nov 15, 2023 142.83 144.84 142.75 144.24 6,941,681 +1.10(+0.77%)
Nov 14, 2023 143.11 143.98 142.46 143.13 6,924,026 +0.03(+0.02%)
Nov 13, 2023 142.73 143.36 142.15 143.10 6,075,690 +0.37(+0.26%)
Nov 10, 2023 143.70 143.94 141.17 142.73 7,150,949 -0.16(-0.12%)
Nov 09, 2023 145.88 145.88 142.74 142.90 7,193,473 -2.84(-1.95%)
Nov 08, 2023 146.71 147.17 145.73 145.74 5,632,776 -0.53(-0.37%)
Nov 07, 2023 147.27 147.58 146.06 146.27 4,993,551 -0.78(-0.53%)
Nov 06, 2023 147.12 147.75 146.73 147.05 5,004,348 +0.35(+0.24%)
Nov 03, 2023 146.57 147.60 145.54 146.70 5,082,666 +1.07(+0.73%)
Nov 02, 2023 143.18 145.79 143.01 145.63 5,518,346 +1.50(+1.04%)
Nov 01, 2023 144.61 145.17 143.91 144.13 5,912,894 +0.34(+0.24%)
Oct 31, 2023 143.01 143.99 142.14 143.79 7,816,712 +1.27(+0.89%)
Oct 30, 2023 141.61 142.72 141.52 142.52 8,465,134 +1.39(+0.98%)
Oct 27, 2023 143.94 144.10 140.50 141.13 11,746,031 -3.30(-2.28%)
Oct 26, 2023 147.31 147.31 144.31 144.43 7,851,952 -2.49(-1.70%)
Oct 25, 2023 146.60 147.50 145.62 146.92 6,066,225 +0.33(+0.23%)
Oct 24, 2023 146.13 147.30 145.53 146.59 6,350,016 -0.16(-0.11%)
Oct 23, 2023 148.17 148.79 146.57 146.75 6,059,553 -1.56(-1.05%)
Oct 20, 2023 148.06 149.15 147.66 148.31 7,435,062 +0.66(+0.45%)
Oct 19, 2023 147.02 148.41 145.54 147.65 7,977,983 -0.40(-0.27%)
Oct 18, 2023 150.64 151.17 147.39 148.04 9,385,104 -3.26(-2.15%)
Oct 17, 2023 151.20 154.07 149.87 151.30 12,631,105 -1.40(-0.91%)
Oct 16, 2023 152.98 153.40 152.03 152.70 6,607,711 +0.66(+0.43%)
Oct 13, 2023 151.92 152.53 151.26 152.04 5,529,973 +0.50(+0.33%)
Oct 12, 2023 151.14 151.76 150.31 151.53 5,975,640 +0.15(+0.10%)
Oct 11, 2023 153.60 154.17 151.25 151.39 7,141,952 -2.11(-1.38%)
Oct 10, 2023 153.52 154.38 153.06 153.50 5,440,340 -0.17(-0.11%)
Oct 09, 2023 152.36 154.01 152.27 153.68 4,553,865 +0.87(+0.57%)
Oct 06, 2023 152.26 153.44 151.79 152.81 5,985,829 +0.49(+0.32%)
Oct 05, 2023 151.48 153.19 151.28 152.32 6,185,279 +1.57(+1.04%)
Oct 04, 2023 150.80 151.15 149.83 150.75 5,112,097 +0.18(+0.12%)
Oct 03, 2023 149.94 150.73 149.17 150.57 5,922,556 +0.18(+0.12%)
Oct 02, 2023 150.65 150.65 148.62 150.39 7,490,053 -0.58(-0.39%)
Sep 29, 2023 152.54 152.77 150.59 150.97 7,936,388 -1.09(-0.72%)
Sep 28, 2023 152.67 153.12 151.43 152.07 8,110,350 -0.22(-0.15%)
Sep 27, 2023 153.72 153.89 150.49 152.29 10,536,007 -1.85(-1.20%)
Sep 26, 2023 154.91 155.17 153.99 154.14 5,060,051 -1.20(-0.77%)
Sep 25, 2023 155.16 155.44 153.86 155.34 6,935,293 -0.23(-0.15%)
Sep 22, 2023 156.35 156.45 155.34 155.58 5,134,854 -1.12(-0.72%)
Sep 21, 2023 157.58 158.49 156.63 156.70 4,694,524 -1.21(-0.77%)
Sep 20, 2023 157.22 158.52 156.70 157.91 3,958,986 +0.69(+0.44%)
Sep 19, 2023 157.27 157.85 156.43 157.22 5,726,491 -0.26(-0.17%)
Sep 18, 2023 157.15 158.14 155.82 157.49 5,972,319 +0.99(+0.63%)
Sep 15, 2023 158.95 159.76 156.26 156.50 13,815,880 -2.22(-1.40%)
Sep 14, 2023 159.63 160.20 158.43 158.72 8,004,049 -0.24(-0.15%)
Sep 13, 2023 158.74 159.89 158.00 158.96 7,631,392 +0.40(+0.25%)
Sep 12, 2023 157.24 158.90 156.57 158.56 6,237,988 +0.89(+0.57%)
Sep 11, 2023 156.12 157.70 155.53 157.67 6,508,446 +2.04(+1.31%)
Sep 08, 2023 154.69 155.75 154.31 155.63 7,178,415 +0.51(+0.33%)
Sep 07, 2023 154.26 156.12 154.10 155.12 10,245,986 +1.96(+1.28%)
Sep 06, 2023 154.94 155.09 152.52 153.16 10,062,155 -2.59(-1.66%)
Sep 05, 2023 155.63 157.00 155.36 155.75 9,304,997 +0.19(+0.12%)
Sep 01, 2023 156.47 157.50 155.11 155.56 8,882,574 -1.16(-0.74%)
Aug 31, 2023 158.36 158.55 156.33 156.72 15,830,621 -1.99(-1.25%)
Aug 30, 2023 160.05 160.74 158.66 158.71 10,253,374 -0.56(-0.35%)
Aug 29, 2023 159.81 160.60 157.78 159.27 12,594,613 +0.02(+0.01%)
Aug 28, 2023 159.94 161.11 158.16 159.25 19,041,912 -1.90(-1.18%)
Aug 25, 2023 159.26 162.63 159.03 161.15 18,760,964 +2.28(+1.43%)
Aug 24, 2023 157.85 160.39 157.69 158.87 73,944,376 +0.54(+0.34%)
Aug 23, 2023 159.65 160.23 157.31 158.33 125,948,816 -1.43(-0.90%)
Aug 22, 2023 160.58 161.52 159.18 159.77 59,059,392 -1.28(-0.79%)
Aug 21, 2023 163.30 163.45 159.71 161.05 159,302,688 -4.95(-2.98%)
Aug 18, 2023 166.65 167.44 164.86 165.99 52,316,576 -1.46(-0.87%)
Aug 17, 2023 166.35 168.78 166.25 167.46 75,497,048 +1.56(+0.94%)
Aug 16, 2023 166.03 168.15 165.65 165.90 90,602,720 -0.53(-0.32%)
Aug 15, 2023 166.29 167.99 165.66 166.43 92,498,872 -0.48(-0.29%)
Aug 14, 2023 166.99 168.99 165.28 166.91 72,389,200 -0.40(-0.24%)
Aug 11, 2023 165.98 167.40 165.16 167.30 47,705,820 +1.62(+0.98%)
Aug 10, 2023 167.45 169.34 165.18 165.69 50,120,232 -0.87(-0.52%)
Aug 09, 2023 166.49 167.69 165.57 166.55 44,922,312 -0.11(-0.06%)
Aug 08, 2023 166.47 167.01 164.94 166.66 29,292,726 +0.08(+0.05%)
Aug 07, 2023 163.11 166.81 162.98 166.58 18,430,472 +3.91(+2.40%)
Aug 04, 2023 163.93 166.18 161.57 162.67 24,441,898 -1.54(-0.94%)
Aug 03, 2023 163.55 164.87 163.28 164.21 18,106,954 +0.70(+0.43%)
Aug 02, 2023 162.49 164.79 162.49 163.51 15,169,614 +0.98(+0.60%)
Aug 01, 2023 160.10 162.72 159.81 162.53 16,430,029 +1.31(+0.81%)
Jul 31, 2023 163.30 163.81 160.43 161.22 23,514,162 -6.69(-3.98%)
Jul 28, 2023 167.45 168.76 166.71 167.91 15,003,718 +0.76(+0.45%)
Jul 27, 2023 165.70 167.73 165.56 167.15 12,933,128 +0.93(+0.56%)
Jul 26, 2023 165.52 167.30 164.94 166.22 14,846,663 +0.32(+0.19%)
Jul 25, 2023 164.03 166.18 163.36 165.90 14,346,442 +1.26(+0.77%)
Jul 24, 2023 165.04 167.27 164.55 164.64 15,904,247 +0.86(+0.52%)
Jul 21, 2023 161.85 164.39 161.85 163.78 12,552,787 +1.74(+1.08%)
Jul 20, 2023 155.84 162.77 155.23 162.04 22,747,448 +9.28(+6.07%)
Jul 19, 2023 151.96 154.37 151.41 152.76 7,814,526 -0.31(-0.20%)
Jul 18, 2023 153.08 154.83 152.23 153.07 6,573,762 -0.01(-0.01%)
Jul 17, 2023 153.73 153.85 152.19 153.08 5,702,470 -0.77(-0.50%)
Jul 14, 2023 153.19 154.19 152.99 153.85 5,572,092 +1.02(+0.67%)
Jul 13, 2023 152.05 153.14 151.48 152.83 6,652,247 +0.70(+0.46%)
Jul 12, 2023 152.95 152.95 151.93 152.13 7,213,986 -0.53(-0.35%)
Jul 11, 2023 153.14 154.26 151.66 152.66 6,865,445 -0.85(-0.55%)
Jul 10, 2023 153.43 154.26 153.01 153.50 6,013,475 +0.25(+0.16%)
Jul 07, 2023 154.43 154.97 153.21 153.25 7,297,029 -2.26(-1.45%)
Jul 06, 2023 156.14 156.25 154.94 155.51 6,581,192 -1.16(-0.74%)
Jul 05, 2023 156.85 157.75 156.60 156.68 7,507,466 -0.52(-0.33%)
Jul 03, 2023 158.15 158.20 156.82 157.20 4,191,599 -2.09(-1.31%)
Jun 30, 2023 158.65 159.69 158.16 159.29 7,912,746 +1.37(+0.87%)
Jun 29, 2023 156.51 158.13 156.12 157.92 4,725,013 +1.10(+0.70%)
Jun 28, 2023 157.05 157.05 155.81 156.82 7,045,726 -0.32(-0.20%)
Jun 27, 2023 157.52 157.71 156.32 157.14 5,120,433 -0.33(-0.21%)
Jun 26, 2023 158.77 158.77 155.25 157.47 7,244,981 -1.78(-1.12%)
Jun 23, 2023 159.85 160.01 158.81 159.25 9,820,608 -0.14(-0.08%)
Jun 22, 2023 157.73 159.48 157.62 159.38 5,700,755 +1.68(+1.06%)
Jun 21, 2023 157.42 158.71 156.56 157.71 7,458,247 -0.24(-0.15%)
Jun 20, 2023 158.07 159.09 157.64 157.95 8,310,065 -0.10(-0.06%)
Jun 16, 2023 158.29 158.78 157.70 158.04 13,952,060 +0.48(+0.31%)
Jun 15, 2023 155.95 157.74 157.56 7,417,206 +2.51(+1.62%)
May 08, 2023 154.75 155.30 154.13 155.05 5,228,684 -0.35(-0.23%)
May 05, 2023 155.56 155.84 154.46 155.41 5,437,606 +0.53(+0.34%)
May 04, 2023 155.41 155.62 154.04 154.88 5,367,773 -0.71(-0.45%)
May 03, 2023 158.15 158.75 155.24 155.59 6,214,311 -2.06(-1.31%)
May 02, 2023 156.99 158.08 156.24 157.65 7,893,986 +1.37(+0.87%)
May 01, 2023 156.28 156.95 154.99 156.28 5,122,248 -0.09(-0.06%)
Apr 28, 2023 155.53 156.44 155.29 156.38 6,306,880 +0.67(+0.43%)
Apr 27, 2023 155.62 156.10 154.88 155.71 6,008,302 +0.36(+0.23%)
Apr 26, 2023 156.75 157.04 154.99 155.35 5,952,322 -2.45(-1.55%)
Apr 25, 2023 156.96 157.96 156.81 157.79 6,555,676 +1.43(+0.92%)
Apr 24, 2023 155.41 156.48 154.63 156.36 5,525,880 +0.95(+0.61%)
Apr 21, 2023 157.09 157.59 154.73 155.41 7,342,538 -0.85(-0.54%)
Apr 20, 2023 155.17 156.50 153.76 156.27 9,943,161 +1.00(+0.65%)
Apr 19, 2023 154.75 155.41 153.96 155.26 7,119,799 +1.45(+0.94%)
Apr 18, 2023 156.91 157.33 152.51 153.81 15,249,505 -4.45(-2.81%)
Apr 17, 2023 158.33 158.81 157.56 158.26 8,420,037 -0.16(-0.10%)
Apr 14, 2023 158.55 158.69 156.72 158.42 7,563,395 -0.26(-0.16%)
Apr 13, 2023 156.84 158.89 156.48 158.68 5,904,615 +2.09(+1.34%)
Apr 12, 2023 156.61 157.47 155.81 156.59 6,033,992 -0.34(-0.21%)
Apr 11, 2023 157.07 157.89 156.71 156.93 6,179,803 -0.05(-0.03%)
Apr 10, 2023 157.27 157.47 156.32 156.97 5,604,538 -0.79(-0.50%)
Apr 06, 2023 158.57 159.75 157.43 157.76 10,065,542 -0.44(-0.28%)
Apr 05, 2023 157.02 158.25 155.48 158.21 17,483,334 +6.80(+4.49%)
Apr 04, 2023 149.95 151.86 149.59 151.40 8,695,940 +1.57(+1.05%)
Apr 03, 2023 148.02 149.99 147.06 149.84 7,161,371 +1.77(+1.19%)
Mar 31, 2023 146.91 148.25 146.39 148.07 10,352,983 +1.50(+1.02%)
Mar 30, 2023 146.71 146.92 145.98 146.57 4,769,019 +0.11(+0.08%)
Mar 29, 2023 145.43 146.52 145.27 146.46 6,293,038 +1.42(+0.98%)
Mar 28, 2023 145.58 146.59 144.94 145.03 6,401,254 -1.41(-0.97%)
Mar 27, 2023 147.31 147.63 146.26 146.44 7,095,379 +0.62(+0.43%)
Mar 24, 2023 144.71 145.93 144.09 145.82 5,963,507 +1.45(+1.01%)
Mar 23, 2023 144.42 144.91 143.40 144.37 9,476,156 +0.08(+0.05%)
Mar 22, 2023 146.97 147.17 144.28 144.30 8,313,405 -2.71(-1.85%)
Mar 21, 2023 147.11 147.24 145.37 147.01 8,768,810 +0.00(+0.00%)
Mar 20, 2023 145.65 147.19 145.57 147.01 7,462,364 +1.44(+0.99%)
Mar 17, 2023 147.57 148.02 145.49 145.57 21,502,160 -1.58(-1.07%)
Mar 16, 2023 146.59 147.46 145.78 147.14 7,961,913 -0.31(-0.21%)
Mar 15, 2023 146.01 147.96 145.71 147.45 8,120,652 +0.41(+0.28%)
Mar 14, 2023 146.43 147.14 145.11 147.04 8,813,943 +0.82(+0.56%)
Mar 13, 2023 145.29 148.94 144.79 146.22 11,305,089 +1.39(+0.96%)
Mar 10, 2023 145.07 146.63 144.34 144.83 8,902,431 +0.35(+0.25%)
Mar 09, 2023 146.60 146.73 143.97 144.48 7,784,402 -1.64(-1.12%)
Mar 08, 2023 147.09 147.30 145.66 146.12 6,520,961 -1.08(-0.73%)
Mar 07, 2023 149.11 149.26 146.49 147.20 7,806,569 -1.40(-0.94%)
Mar 06, 2023 147.74 148.77 147.65 148.60 8,525,778 +1.47(+1.00%)
Mar 03, 2023 146.51 147.23 146.01 147.13 6,016,206 +1.50(+1.03%)
Mar 02, 2023 144.96 145.93 144.47 145.63 9,172,733 -0.11(-0.08%)
Mar 01, 2023 146.17 146.39 145.12 145.75 7,071,928 -0.66(-0.45%)
Feb 28, 2023 148.05 148.33 146.20 146.41 9,797,081 -2.26(-1.52%)
Feb 27, 2023 149.45 149.88 148.15 148.67 7,606,482 -0.33(-0.22%)
Feb 24, 2023 149.65 149.84 148.27 149.00 9,096,509 -1.68(-1.12%)
Feb 23, 2023 150.66 151.49 149.66 150.68 9,823,443 -0.05(-0.03%)
Feb 22, 2023 151.41 151.75 150.33 150.72 10,274,016 -0.21(-0.14%)
Feb 21, 2023 152.51 153.18 150.83 150.94 9,862,297 -2.28(-1.49%)
Feb 17, 2023 150.00 153.91 149.62 153.22 12,982,494 +3.13(+2.09%)
Feb 16, 2023 150.87 151.42 149.78 150.09 11,801,977 -1.07(-0.71%)
Feb 15, 2023 153.60 153.63 151.08 151.16 13,307,776 -2.53(-1.65%)
Feb 14, 2023 154.35 154.57 153.42 153.69 6,651,471 -0.67(-0.44%)
Feb 13, 2023 153.02 154.43 152.84 154.36 6,754,678 +0.57(+0.37%)
Feb 10, 2023 153.43 154.40 153.03 153.79 7,409,962 +0.71(+0.46%)
Feb 09, 2023 155.20 156.30 152.77 153.08 8,380,846 -2.10(-1.35%)
Feb 08, 2023 154.88 156.08 154.50 155.18 6,383,066 +0.20(+0.13%)
Feb 07, 2023 153.27 155.43 153.10 154.98 7,711,615 +0.04(+0.02%)
Feb 06, 2023 156.07 156.36 154.69 154.94 7,400,480 -1.19(-0.76%)
Feb 03, 2023 157.47 157.73 155.44 156.13 7,241,791 -0.88(-0.56%)
Feb 02, 2023 154.60 157.65 154.43 157.01 10,646,982 +0.59(+0.38%)
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.