Skip to main content

Johnson & Johnson (NY: JNJ )

160.13 +0.27 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 160.58 161.06 159.88 160.13 5,256,655 +0.27(+0.17%)
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 7,441,901 +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 5,331,071 -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 5,187,830 +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%)
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.