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 (%)
Oct 31, 2024 159.99 160.87 159.46 159.86 8,627,833 -0.75(-0.47%)
Oct 30, 2024 159.45 161.28 159.03 160.61 5,820,242 +0.52(+0.32%)
Oct 29, 2024 161.46 162.17 160.06 160.09 5,216,505 -1.51(-0.93%)
Oct 28, 2024 161.13 161.97 161.00 161.60 4,842,578 +0.72(+0.45%)
Oct 25, 2024 163.68 163.92 160.61 160.88 6,400,488 -2.79(-1.70%)
Oct 24, 2024 165.00 165.51 163.34 163.67 5,386,399 -2.19(-1.32%)
Oct 23, 2024 162.82 166.00 162.42 165.86 7,441,902 +2.41(+1.47%)
Oct 22, 2024 162.32 163.73 161.90 163.45 5,680,500 +0.62(+0.38%)
Oct 21, 2024 165.10 165.25 162.31 162.83 6,082,408 -2.29(-1.39%)
Oct 18, 2024 164.89 165.29 163.93 165.12 5,924,814 +0.65(+0.40%)
Oct 17, 2024 164.26 165.00 163.63 164.47 4,798,168 +0.19(+0.12%)
Oct 16, 2024 164.00 164.99 162.64 164.28 5,982,180 +0.18(+0.11%)
Oct 15, 2024 160.00 166.75 159.00 164.10 10,547,299 +2.50(+1.55%)
Oct 14, 2024 161.40 162.14 160.90 161.60 5,962,591 +0.14(+0.09%)
Oct 11, 2024 162.18 162.66 161.20 161.46 5,253,465 +0.95(+0.59%)
Oct 10, 2024 161.36 161.39 160.00 160.51 4,793,249 -0.14(-0.09%)
Oct 09, 2024 159.92 161.22 159.51 160.65 6,047,269 +0.96(+0.60%)
Oct 08, 2024 159.49 160.25 158.95 159.69 4,766,234 +0.16(+0.10%)
Oct 07, 2024 160.25 160.86 159.22 159.53 4,265,911 -0.76(-0.47%)
Oct 04, 2024 159.63 160.50 158.78 160.29 5,331,698 -0.21(-0.13%)
Oct 03, 2024 160.78 161.44 160.22 160.50 4,791,071 -0.67(-0.42%)
Oct 02, 2024 161.51 162.12 160.65 161.17 4,684,455 -0.82(-0.51%)
Oct 01, 2024 162.43 162.75 161.18 161.99 4,407,926 -0.07(-0.04%)
Sep 30, 2024 161.57 162.18 160.68 162.06 6,010,261 +0.66(+0.41%)
Sep 27, 2024 162.00 163.43 161.34 161.40 7,553,905 +0.01(+0.01%)
Sep 26, 2024 160.24 161.54 160.02 161.39 6,122,072 +0.79(+0.49%)
Sep 25, 2024 163.00 163.31 160.36 160.60 5,417,987 -2.18(-1.34%)
Sep 24, 2024 162.79 163.49 161.55 162.78 6,041,330 -0.44(-0.27%)
Sep 23, 2024 164.40 164.50 162.72 163.22 4,668,904 -0.94(-0.57%)
Sep 20, 2024 164.30 164.87 163.55 164.16 11,839,008 -0.66(-0.40%)
Sep 19, 2024 166.23 166.37 164.42 164.82 4,955,735 -1.33(-0.80%)
Sep 18, 2024 166.63 168.35 165.74 166.15 4,726,429 -0.92(-0.55%)
Sep 17, 2024 166.24 167.72 165.93 167.07 5,066,508 +0.08(+0.05%)
Sep 16, 2024 166.36 167.25 165.78 166.99 5,187,852 +1.47(+0.89%)
Sep 13, 2024 164.74 165.75 163.82 165.52 3,693,610 +0.88(+0.53%)
Sep 12, 2024 164.20 165.10 162.71 164.64 4,540,979 -0.18(-0.11%)
Sep 11, 2024 166.79 166.79 164.09 164.82 5,919,994 -2.56(-1.53%)
Sep 10, 2024 167.50 168.46 166.75 167.38 6,559,698 +0.77(+0.46%)
Sep 09, 2024 164.84 167.41 164.47 166.61 7,537,199 +2.23(+1.36%)
Sep 06, 2024 165.18 165.94 164.12 164.38 6,016,888 -0.61(-0.37%)
Sep 05, 2024 167.20 167.37 164.83 164.99 4,600,366 -2.37(-1.42%)
Sep 04, 2024 167.81 168.85 166.04 167.36 6,938,905 +0.20(+0.12%)
Sep 03, 2024 165.24 167.81 164.77 167.16 6,954,073 +1.30(+0.78%)
Aug 30, 2024 164.12 165.98 163.81 165.86 7,971,064 +1.63(+0.99%)
Aug 29, 2024 164.63 164.72 163.36 164.23 7,389,423 +0.31(+0.19%)
Aug 28, 2024 163.00 165.00 162.71 163.92 5,187,095 +0.97(+0.60%)
Aug 27, 2024 163.50 164.03 162.16 162.95 4,392,084 -0.42(-0.26%)
Aug 26, 2024 162.93 164.46 162.31 163.37 6,987,525 +0.48(+0.29%)
Aug 23, 2024 161.28 162.98 160.48 162.89 7,147,294 +1.77(+1.10%)
Aug 22, 2024 160.78 161.27 159.58 161.13 6,601,318 +0.91(+0.57%)
Aug 21, 2024 159.19 160.26 159.10 160.21 5,570,517 +1.26(+0.79%)
Aug 20, 2024 158.79 159.72 158.47 158.95 7,330,339 +0.53(+0.33%)
Aug 19, 2024 158.26 159.09 157.93 158.43 4,470,033 +0.24(+0.15%)
Aug 16, 2024 157.94 158.74 156.99 158.19 5,050,825 +0.30(+0.19%)
Aug 15, 2024 157.18 158.29 156.65 157.89 7,294,097 +0.61(+0.39%)
Aug 14, 2024 156.64 158.35 156.21 157.29 5,184,958 +0.09(+0.06%)
Aug 13, 2024 159.06 159.16 155.26 157.20 9,784,908 -1.48(-0.93%)
Aug 12, 2024 159.76 160.48 157.51 158.68 7,662,345 -0.73(-0.46%)
Aug 09, 2024 158.91 159.72 158.14 159.41 4,613,970 +0.40(+0.25%)
Aug 08, 2024 157.38 159.49 156.84 159.01 5,133,449 +1.31(+0.83%)
Aug 07, 2024 157.67 159.41 157.00 157.70 6,038,283 -0.07(-0.04%)
Aug 06, 2024 159.84 160.26 157.74 157.77 7,664,319 -2.26(-1.41%)
Aug 05, 2024 162.56 164.53 159.37 160.03 12,123,218 -2.87(-1.76%)
Aug 02, 2024 160.68 163.61 159.79 162.90 11,885,990 +3.35(+2.10%)
Aug 01, 2024 157.29 159.60 156.52 159.55 7,272,793 +2.89(+1.84%)
Jul 31, 2024 158.65 159.14 156.55 156.66 8,355,934 -3.45(-2.16%)
Jul 30, 2024 157.35 160.33 157.17 160.12 6,593,101 +2.75(+1.75%)
Jul 29, 2024 158.76 158.79 156.86 157.37 5,667,871 -2.06(-1.29%)
Jul 26, 2024 158.55 160.36 158.27 159.43 8,420,347 +0.99(+0.63%)
Jul 25, 2024 155.30 159.37 154.82 158.44 10,096,203 +3.33(+2.15%)
Jul 24, 2024 151.61 155.23 151.18 155.10 7,226,236 +3.90(+2.58%)
Jul 23, 2024 152.16 152.34 150.43 151.20 6,308,916 -1.88(-1.23%)
Jul 22, 2024 153.60 153.94 152.43 153.08 6,891,541 -0.45(-0.29%)
Jul 19, 2024 155.33 155.33 152.96 153.53 7,454,204 -0.72(-0.47%)
Jul 18, 2024 154.43 155.89 153.46 154.25 10,242,569 -1.15(-0.74%)
Jul 17, 2024 150.41 156.30 150.27 155.40 13,902,086 +5.53(+3.69%)
Jul 16, 2024 148.56 149.94 148.04 149.87 6,509,644 +1.76(+1.19%)
Jul 15, 2024 148.95 149.12 147.75 148.12 6,761,852 -0.63(-0.43%)
Jul 12, 2024 148.87 149.74 148.12 148.75 5,377,130 +0.18(+0.12%)
Jul 11, 2024 148.45 149.45 147.52 148.57 6,399,622 +0.27(+0.18%)
Jul 10, 2024 146.15 148.34 145.57 148.30 6,134,550 +2.36(+1.62%)
Jul 09, 2024 144.57 146.02 144.09 145.94 5,936,294 +1.56(+1.08%)
Jul 08, 2024 145.30 146.11 144.16 144.38 5,295,257 -0.99(-0.68%)
Jul 05, 2024 144.67 145.45 143.41 145.38 4,925,730 +0.78(+0.54%)
Jul 03, 2024 145.10 145.54 143.65 144.59 3,270,797 -0.34(-0.23%)
Jul 02, 2024 145.33 146.04 144.64 144.93 5,532,838 -0.41(-0.28%)
Jul 01, 2024 144.97 147.58 144.52 145.34 5,183,120 +0.28(+0.19%)
Jun 28, 2024 144.94 145.96 144.55 145.06 10,575,448 +0.36(+0.25%)
Jun 27, 2024 145.69 146.25 143.75 144.70 5,782,648 -1.01(-0.69%)
Jun 26, 2024 145.10 146.08 144.68 145.71 5,307,617 -0.37(-0.25%)
Jun 25, 2024 148.06 148.08 145.83 146.08 6,670,269 -1.92(-1.29%)
Jun 24, 2024 147.88 148.59 147.05 148.00 6,967,392 +0.37(+0.25%)
Jun 21, 2024 146.78 147.96 146.26 147.63 15,548,288 +0.96(+0.66%)
Jun 20, 2024 144.18 146.97 143.92 146.67 8,891,728 +2.11(+1.46%)
Jun 18, 2024 144.86 145.29 144.17 144.55 6,203,340 -0.30(-0.21%)
Jun 17, 2024 143.93 145.33 143.65 144.85 6,716,467 +0.41(+0.28%)
Jun 14, 2024 144.05 144.87 143.39 144.44 4,106,278 +0.09(+0.06%)
Jun 13, 2024 143.98 144.90 142.80 144.35 6,896,353 +0.04(+0.03%)
Jun 12, 2024 145.95 146.10 143.69 144.31 6,225,566 -1.34(-0.92%)
Jun 11, 2024 145.70 146.05 144.34 145.65 5,704,109 -0.37(-0.25%)
Jun 10, 2024 145.43 146.45 144.50 146.02 5,794,673 +0.05(+0.03%)
Jun 07, 2024 145.57 147.18 145.24 145.97 5,150,427 +0.66(+0.45%)
Jun 06, 2024 144.40 145.89 143.57 145.32 5,054,375 +0.45(+0.31%)
Jun 05, 2024 146.85 146.88 144.76 144.87 5,939,394 -1.82(-1.24%)
Jun 04, 2024 146.37 147.19 145.09 146.69 8,943,825 +0.06(+0.04%)
Jun 03, 2024 146.14 147.78 145.66 146.63 7,384,767 +1.06(+0.73%)
May 31, 2024 144.47 146.37 144.10 145.56 14,740,398 +1.38(+0.96%)
May 30, 2024 143.53 144.51 142.94 144.19 8,555,167 +0.83(+0.58%)
May 29, 2024 142.74 144.32 142.63 143.35 8,329,085 +0.06(+0.04%)
May 28, 2024 145.68 145.68 143.06 143.29 10,578,662 -2.57(-1.76%)
May 24, 2024 148.40 148.69 145.65 145.86 9,592,885 -2.71(-1.82%)
May 23, 2024 151.60 151.69 148.25 148.57 8,060,788 -3.77(-2.48%)
May 22, 2024 149.70 152.92 149.19 152.34 6,658,604 +2.24(+1.49%)
May 21, 2024 150.64 151.44 149.65 150.10 5,533,946 -0.03(-0.02%)
May 20, 2024 151.95 152.24 150.12 150.13 7,800,861 -2.11(-1.39%)
May 17, 2024 152.46 152.46 151.33 152.24 6,627,958 +0.35(+0.23%)
May 16, 2024 150.63 151.99 149.97 151.89 7,750,347 +1.58(+1.05%)
May 15, 2024 149.47 150.58 148.96 150.31 5,635,141 +1.27(+0.85%)
May 14, 2024 149.50 149.85 148.37 149.03 8,383,691 +0.16(+0.11%)
May 13, 2024 147.72 149.65 147.39 148.88 5,716,655 +1.29(+0.87%)
May 10, 2024 147.68 147.76 146.88 147.59 5,800,430 +0.06(+0.04%)
May 09, 2024 146.67 147.78 146.58 147.53 6,648,974 +0.89(+0.60%)
May 08, 2024 146.81 147.41 146.40 146.64 7,856,830 +0.23(+0.16%)
May 07, 2024 147.07 147.41 146.15 146.42 7,449,202 +0.14(+0.09%)
May 06, 2024 147.55 147.73 145.62 146.28 5,122,477 -0.68(-0.46%)
May 03, 2024 147.57 147.57 145.53 146.96 6,635,548 -0.64(-0.43%)
May 02, 2024 149.69 149.97 146.83 147.60 8,716,548 -1.24(-0.83%)
May 01, 2024 146.44 149.50 145.33 148.84 14,699,752 +6.49(+4.56%)
Apr 30, 2024 144.60 144.60 142.29 142.35 8,954,088 -2.20(-1.52%)
Apr 29, 2024 143.88 144.94 143.72 144.55 6,563,266 +0.67(+0.47%)
Apr 26, 2024 144.43 144.90 143.69 143.88 6,280,313 -0.67(-0.46%)
Apr 25, 2024 147.06 147.26 144.06 144.55 7,761,693 -1.68(-1.15%)
Apr 24, 2024 145.84 146.68 144.59 146.23 9,908,626 -1.01(-0.69%)
Apr 23, 2024 147.54 148.16 145.90 147.24 10,269,495 +0.43(+0.29%)
Apr 22, 2024 146.21 147.94 145.02 146.81 10,277,428 +1.19(+0.82%)
Apr 19, 2024 143.89 145.84 142.30 145.62 9,904,178 +2.14(+1.49%)
Apr 18, 2024 142.73 143.54 140.91 143.48 10,043,025 +0.96(+0.67%)
Apr 17, 2024 142.75 143.16 141.32 142.53 9,525,259 +0.31(+0.22%)
Apr 16, 2024 142.76 143.98 141.17 142.21 12,974,577 -3.09(-2.13%)
Apr 15, 2024 146.07 147.17 145.09 145.30 8,632,929 +0.07(+0.05%)
Apr 12, 2024 145.77 146.76 144.87 145.24 7,211,913 -1.25(-0.85%)
Apr 11, 2024 148.46 148.53 146.09 146.49 8,505,225 -1.39(-0.94%)
Apr 10, 2024 149.18 149.47 147.44 147.87 6,916,122 -2.06(-1.37%)
Apr 09, 2024 149.20 150.17 148.60 149.93 6,232,047 +0.69(+0.46%)
Apr 08, 2024 149.63 150.66 149.21 149.24 6,028,729 -0.79(-0.52%)
Apr 05, 2024 149.68 150.64 149.26 150.03 6,889,787 -0.11(-0.07%)
Apr 04, 2024 152.90 153.09 150.05 150.14 7,056,590 -1.73(-1.14%)
Apr 03, 2024 155.35 155.60 151.86 151.87 8,225,245 -3.42(-2.20%)
Apr 02, 2024 154.15 155.38 153.53 155.29 6,198,419 -0.05(-0.03%)
Apr 01, 2024 155.28 155.70 154.34 155.34 4,432,790 -0.40(-0.26%)
Mar 28, 2024 155.75 156.31 155.66 155.74 6,392,941 +0.23(+0.15%)
Mar 27, 2024 153.57 155.77 153.03 155.51 8,594,278 +2.16(+1.41%)
Mar 26, 2024 153.20 153.81 152.36 153.36 6,971,829 +0.54(+0.35%)
Mar 25, 2024 152.99 153.57 152.50 152.81 7,673,996 -0.01(-0.01%)
Mar 22, 2024 153.28 153.94 152.71 152.82 9,366,189 -0.51(-0.33%)
Mar 21, 2024 153.18 154.52 152.70 153.34 6,014,688 -0.01(-0.01%)
Mar 20, 2024 153.29 154.02 152.81 153.35 6,075,376 -0.44(-0.29%)
Mar 19, 2024 154.24 154.43 153.25 153.79 8,115,742 -0.54(-0.35%)
Mar 18, 2024 156.11 156.23 154.08 154.33 6,705,310 -1.40(-0.90%)
Mar 15, 2024 155.61 156.72 154.67 155.73 13,372,663 -1.01(-0.65%)
Mar 14, 2024 158.45 159.04 156.23 156.74 7,098,196 -1.86(-1.17%)
Mar 13, 2024 160.01 160.16 157.33 158.60 6,358,199 -1.61(-1.01%)
Mar 12, 2024 159.08 160.58 158.63 160.22 8,144,748 +1.49(+0.94%)
Mar 11, 2024 157.02 158.82 156.42 158.73 4,692,996 +1.68(+1.07%)
Mar 08, 2024 156.41 157.91 155.97 157.05 5,367,097 +0.64(+0.41%)
Mar 07, 2024 157.52 157.88 155.79 156.41 5,266,959 -0.46(-0.30%)
Mar 06, 2024 156.99 158.44 156.75 156.87 5,864,130 -0.62(-0.39%)
Mar 05, 2024 158.13 158.74 156.73 157.49 8,428,035 +0.13(+0.08%)
Mar 04, 2024 158.82 159.11 155.82 157.36 8,667,134 -2.25(-1.41%)
Mar 01, 2024 159.32 160.05 158.59 159.61 5,759,357 +0.73(+0.46%)
Feb 29, 2024 159.49 159.68 158.45 158.88 10,004,085 -0.17(-0.11%)
Feb 28, 2024 158.51 159.11 157.81 159.05 6,166,470 +0.56(+0.35%)
Feb 27, 2024 157.86 158.54 157.17 158.49 5,161,069 +0.19(+0.12%)
Feb 26, 2024 159.29 159.50 158.08 158.30 5,551,255 -1.03(-0.65%)
Feb 23, 2024 158.39 159.74 157.68 159.33 6,831,817 +1.37(+0.87%)
Feb 22, 2024 156.52 158.25 155.33 157.96 8,182,855 +1.74(+1.12%)
Feb 21, 2024 155.57 156.23 154.70 156.22 7,590,071 +0.81(+0.52%)
Feb 20, 2024 154.13 156.15 154.02 155.41 9,650,749 +1.29(+0.84%)
Feb 16, 2024 154.17 154.82 153.26 154.12 8,678,236 -0.18(-0.11%)
Feb 15, 2024 152.41 154.84 152.32 154.30 7,635,939 +2.13(+1.40%)
Feb 14, 2024 152.77 152.88 151.29 152.17 9,349,971 -0.71(-0.47%)
Feb 13, 2024 154.03 154.82 152.18 152.88 8,822,455 -1.35(-0.87%)
Feb 12, 2024 152.99 154.78 152.77 154.23 6,858,337 +1.06(+0.70%)
Feb 09, 2024 152.69 153.60 152.10 153.17 6,682,295 +0.35(+0.23%)
Feb 08, 2024 153.74 153.74 151.75 152.82 9,983,374 -1.54(-1.00%)
Feb 07, 2024 154.19 155.72 154.08 154.36 8,893,773 -0.08(-0.05%)
Feb 06, 2024 152.26 155.09 152.03 154.44 9,446,346 +2.21(+1.45%)
Feb 05, 2024 153.02 153.30 151.78 152.23 9,335,460 -0.79(-0.52%)
Feb 02, 2024 154.35 154.68 152.37 153.02 8,490,479 -1.71(-1.11%)
Feb 01, 2024 154.54 154.86 153.45 154.73 8,199,834 -0.53(-0.34%)
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%)
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.