Skip to main content

Johnson & Johnson (NY: JNJ )

149.23 -0.37 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 149.93 150.83 148.33 149.23 9,397,890 -0.37(-0.25%)
Dec 09, 2024 149.29 150.89 148.44 149.60 8,407,936 +0.29(+0.19%)
Dec 06, 2024 149.39 150.05 148.38 149.31 8,389,659 -0.21(-0.14%)
Dec 05, 2024 150.00 150.38 148.95 149.52 7,956,843 -0.95(-0.63%)
Dec 04, 2024 151.29 151.56 149.75 150.47 10,331,338 -1.89(-1.24%)
Dec 03, 2024 154.80 154.80 152.31 152.36 8,672,399 -2.44(-1.58%)
Dec 02, 2024 154.75 155.00 153.93 154.80 6,945,673 -0.21(-0.14%)
Nov 29, 2024 154.89 155.67 154.17 155.01 5,687,828 -0.39(-0.25%)
Nov 27, 2024 154.63 156.63 154.60 155.40 4,140,449 +0.88(+0.57%)
Nov 26, 2024 155.16 155.25 153.16 154.52 5,681,212 -0.02(-0.01%)
Nov 25, 2024 153.94 155.78 153.91 154.54 12,350,328 +0.60(+0.39%)
Nov 22, 2024 154.66 155.86 152.88 153.94 8,332,293 -0.33(-0.21%)
Nov 21, 2024 152.40 154.82 151.59 154.26 10,217,750 +2.37(+1.56%)
Nov 20, 2024 151.81 152.03 150.60 151.89 9,133,139 +0.11(+0.07%)
Nov 19, 2024 152.72 152.76 150.84 151.78 8,297,219 -1.76(-1.14%)
Nov 18, 2024 151.38 154.09 151.12 153.54 7,571,730 +0.76(+0.50%)
Nov 15, 2024 149.70 153.20 149.70 152.77 11,419,454 +2.11(+1.40%)
Nov 14, 2024 151.96 152.37 149.56 150.66 7,773,462 -1.36(-0.89%)
Nov 13, 2024 151.29 152.29 150.22 152.02 7,220,978 +0.59(+0.39%)
Nov 12, 2024 153.30 153.81 151.16 151.43 7,237,682 -2.38(-1.55%)
Nov 11, 2024 154.38 156.33 153.68 153.81 7,203,012 -0.43(-0.28%)
Nov 08, 2024 155.75 155.83 154.17 154.23 8,997,816 -1.25(-0.80%)
Nov 07, 2024 157.21 157.49 155.26 155.48 7,570,578 -1.14(-0.73%)
Nov 06, 2024 158.63 159.57 156.10 156.62 8,997,321 -0.47(-0.30%)
Nov 05, 2024 156.41 157.33 155.10 157.09 6,597,352 +0.11(+0.07%)
Nov 04, 2024 158.43 159.00 156.81 156.98 4,680,805 -1.88(-1.18%)
Nov 01, 2024 159.30 159.78 158.61 158.85 5,298,833 +0.27(+0.17%)
Oct 31, 2024 158.72 159.59 158.19 158.59 8,697,061 -0.74(-0.47%)
Oct 30, 2024 158.18 160.00 157.76 159.33 5,866,942 +0.52(+0.32%)
Oct 29, 2024 160.18 160.88 158.79 158.82 5,258,361 -1.50(-0.93%)
Oct 28, 2024 159.85 160.68 159.72 160.31 4,881,434 +0.72(+0.45%)
Oct 25, 2024 162.38 162.62 159.33 159.60 6,451,844 -2.77(-1.70%)
Oct 24, 2024 163.69 164.19 162.04 162.37 5,429,618 -2.17(-1.32%)
Oct 23, 2024 161.52 164.68 161.13 164.54 7,501,613 +2.39(+1.47%)
Oct 22, 2024 161.03 162.43 160.61 162.15 5,726,079 +0.62(+0.38%)
Oct 21, 2024 163.79 163.94 161.02 161.53 6,131,212 -2.27(-1.39%)
Oct 18, 2024 163.58 163.97 162.62 163.81 5,972,353 +0.65(+0.40%)
Oct 17, 2024 162.95 163.69 162.33 163.16 4,836,667 +0.19(+0.12%)
Oct 16, 2024 162.69 163.68 161.34 162.97 6,030,180 +0.18(+0.11%)
Oct 15, 2024 158.73 165.42 157.73 162.79 10,631,929 +2.48(+1.55%)
Oct 14, 2024 160.12 160.85 159.62 160.31 6,010,434 +0.14(+0.09%)
Oct 11, 2024 160.89 161.37 159.92 160.18 5,295,618 +0.94(+0.59%)
Oct 10, 2024 160.08 160.10 158.72 159.23 4,831,709 -0.14(-0.09%)
Oct 09, 2024 158.65 159.93 158.24 159.37 6,095,791 +0.95(+0.60%)
Oct 08, 2024 158.22 158.97 157.69 158.42 4,804,477 +0.16(+0.10%)
Oct 07, 2024 158.97 159.58 157.95 158.26 4,300,140 -0.75(-0.47%)
Oct 04, 2024 158.36 159.22 157.51 159.01 5,373,846 -0.21(-0.13%)
Oct 03, 2024 159.50 160.16 158.94 159.22 4,829,513 -0.66(-0.42%)
Oct 02, 2024 160.22 160.83 159.37 159.89 4,722,042 -0.81(-0.51%)
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.