Johnson & Johnson (NY: JNJ )

162.12 +0.74 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 161.83 162.57 161.09 162.12 5,670,138 +0.74(+0.46%)
Feb 29, 2024 162.00 162.19 160.94 161.38 9,849,110 -0.17(-0.11%)
Feb 28, 2024 161.00 161.61 160.29 161.55 6,070,944 +0.57(+0.35%)
Feb 27, 2024 160.34 161.04 159.64 160.98 5,081,118 +0.19(+0.12%)
Feb 26, 2024 161.80 162.01 160.57 160.79 5,465,260 -1.05(-0.65%)
Feb 23, 2024 160.88 162.25 160.16 161.84 6,725,984 +1.39(+0.87%)
Feb 22, 2024 158.98 160.74 157.77 160.45 8,056,093 +1.77(+1.12%)
Feb 21, 2024 158.02 158.69 157.13 158.68 7,472,492 +0.82(+0.52%)
Feb 20, 2024 156.56 158.61 156.44 157.86 9,501,247 +1.31(+0.84%)
Feb 16, 2024 156.60 157.25 155.67 156.55 8,543,800 -0.18(-0.11%)
Feb 15, 2024 154.81 157.28 154.72 156.73 7,517,650 +2.16(+1.40%)
Feb 14, 2024 155.17 155.28 153.67 154.57 9,205,129 -0.72(-0.47%)
Feb 13, 2024 156.45 157.26 154.58 155.29 8,685,785 -1.37(-0.87%)
Feb 12, 2024 155.40 157.22 155.17 156.66 6,752,094 +1.08(+0.70%)
Feb 09, 2024 155.09 156.01 154.50 155.58 6,578,779 +0.36(+0.23%)
Feb 08, 2024 156.15 156.15 154.14 155.22 9,828,720 -1.57(-1.00%)
Feb 07, 2024 156.61 158.17 156.50 156.79 8,755,998 -0.08(-0.05%)
Feb 06, 2024 154.66 157.53 154.43 156.87 9,300,011 +2.24(+1.45%)
Feb 05, 2024 155.43 155.71 154.17 154.63 9,190,843 -0.80(-0.52%)
Feb 02, 2024 156.78 157.12 154.76 155.43 8,358,951 -1.74(-1.11%)
Feb 01, 2024 156.97 157.30 155.87 157.17 8,072,809 -0.54(-0.34%)
Jan 31, 2024 159.19 159.41 157.47 157.70 8,319,499 +0.13(+0.08%)
Jan 30, 2024 158.15 158.56 156.94 157.57 7,254,917 -0.58(-0.37%)
Jan 29, 2024 157.81 158.86 157.76 158.16 6,531,324 -0.14(-0.09%)
Jan 26, 2024 159.22 159.53 158.16 158.30 5,634,531 -0.06(-0.04%)
Jan 25, 2024 157.80 158.42 157.28 158.36 5,517,883 +0.60(+0.38%)
Jan 24, 2024 158.55 159.39 156.97 157.76 6,964,380 -0.84(-0.53%)
Jan 23, 2024 158.46 159.30 155.73 158.61 9,269,875 -2.64(-1.64%)
Jan 22, 2024 160.78 162.35 160.12 161.25 6,874,607 +0.78(+0.49%)
Jan 19, 2024 159.94 160.70 159.07 160.46 7,125,012 +0.47(+0.29%)
Jan 18, 2024 158.79 160.15 158.49 160.00 5,408,944 +0.77(+0.49%)
Jan 17, 2024 159.04 160.09 158.66 159.22 5,108,843 -0.09(-0.06%)
Jan 16, 2024 160.35 161.03 158.97 159.31 6,974,996 -1.86(-1.15%)
Jan 12, 2024 160.62 161.25 160.47 161.17 4,531,088 +1.23(+0.77%)
Jan 11, 2024 160.85 160.98 159.57 159.94 4,983,301 -0.71(-0.44%)
Jan 10, 2024 160.60 161.40 159.99 160.65 4,981,874 +0.24(+0.15%)
Jan 09, 2024 160.41 162.05 159.38 160.41 6,404,869 +0.10(+0.06%)
Jan 08, 2024 159.89 160.44 158.41 160.31 6,619,119 +0.40(+0.25%)
Jan 05, 2024 159.29 160.12 158.27 159.92 5,645,105 +0.50(+0.31%)
Jan 04, 2024 160.37 160.76 159.21 159.42 6,817,460 -0.34(-0.21%)
Jan 03, 2024 159.43 160.22 158.60 159.76 8,293,569 +0.99(+0.62%)
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.