JNJ

Johnson and Johnson Historical Data

JNJ Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 145.10 -4.25 -2.85% 147.63 147.93 142.96 7,549,375
Sep 18 2020 149.35 2.30 1.56% 146.52 149.65 146.20 12,185,592
Sep 17 2020 147.05 -1.64 -1.1% 148.22 148.76 146.05 5,459,120
Sep 16 2020 148.69 -0.20 -0.13% 149.39 150.06 148.18 4,321,092
Sep 15 2020 148.89 0.09 0.06% 149.34 150.59 148.52 3,657,658
Sep 14 2020 148.80 1.01 0.68% 147.99 150.00 147.94 4,374,140
Sep 11 2020 147.79 0.75 0.51% 147.05 148.53 146.63 3,932,379
Sep 10 2020 147.04 -2.81 -1.88% 149.25 150.02 146.52 6,206,753
Sep 09 2020 149.85 2.40 1.63% 148.28 151.10 147.26 6,951,680
Sep 08 2020 147.45 -1.14 -0.77% 151.09 151.88 146.90 8,744,224
Sep 07 2020 148.59 0.00 +0.00% 150.07 152.00 147.13 0
Sep 04 2020 148.59 -1.18 -0.79% 150.07 152.00 147.13 7,198,243
Sep 03 2020 149.77 -4.21 -2.73% 154.78 155.47 148.30 8,665,720
Sep 02 2020 153.98 2.44 1.61% 150.77 154.33 149.245 6,874,364
Sep 01 2020 151.54 -2.06 -1.34% 153.63 154.79 150.07 6,304,668
Aug 31 2020 153.60 0.81 0.53% 152.33 154.80 152.2605 6,359,913
Aug 28 2020 152.79 -0.19 -0.12% 152.85 154.10 151.90 5,389,302
Aug 27 2020 152.98 0.68 0.45% 152.47 153.26 151.80 5,426,416
Aug 26 2020 152.30 0.24 0.16% 151.82 152.65 150.64 7,979,063
Aug 25 2020 152.06 -0.09 -0.06% 152.88 153.19 151.535 3,858,812
Aug 24 2020 152.15 -0.84 -0.55% 152.74 153.73 150.35 5,390,230
Aug 21 2020 152.99 1.64 1.08% 151.94 153.65 150.5901 6,700,863
Aug 20 2020 151.35 0.85 0.56% 149.75 151.58 149.5457 4,852,174
Aug 19 2020 150.50 0.50 0.33% 149.58 151.58 149.32 7,972,445
Aug 18 2020 150.00 0.99 0.66% 149.48 150.10 148.50 4,308,720
Aug 17 2020 149.01 0.79 0.53% 148.62 150.23 148.23 4,298,619
Aug 14 2020 148.22 0.22 0.15% 147.84 149.34 147.58 4,232,539
Aug 13 2020 148.00 -1.48 -0.99% 148.99 149.98 147.53 5,147,523
Aug 12 2020 149.48 2.51 1.71% 147.54 150.24 144.02 5,243,357
Aug 11 2020 146.97 -0.99 -0.67% 149.11 149.26 146.37 6,379,727
Aug 10 2020 147.96 -0.67 -0.45% 148.86 149.30 147.72 4,055,274
Aug 07 2020 148.6299 1.12 0.76% 147.79 148.65 147.15 3,631,525
Aug 06 2020 147.51 -0.89 -0.6% 148.40 149.25 146.50 4,835,236
Aug 05 2020 148.40 1.20 0.82% 149.32 150.70 147.2674 5,467,994
Aug 04 2020 147.20 -0.15 -0.1% 147.52 148.00 145.8247 4,159,818
Aug 03 2020 147.35 1.55 1.06% 146.20 147.79 145.8651 4,078,528
Jul 31 2020 145.80 -0.78 -0.53% 146.96 148.00 143.96 8,249,452
Jul 30 2020 146.58 -0.33 -0.22% 147.51 151.00 146.14 5,901,393
Jul 29 2020 146.91 0.07 0.05% 146.39 147.4918 146.07 4,482,982
Jul 28 2020 146.84 -0.56 -0.38% 147.55 148.05 146.75 4,833,223
Jul 27 2020 147.40 -0.50 -0.34% 147.37 148.92 146.86 5,296,348
Jul 24 2020 147.90 -1.45 -0.97% 150.77 150.80 147.03 5,357,593
Jul 23 2020 149.35 0.35 0.23% 150.21 151.88 149.28 6,557,265
Jul 22 2020 149.00 -0.74 -0.49% 149.99 150.75 147.85 5,847,236
Jul 21 2020 149.74 0.21 0.14% 149.75 151.6695 149.33 5,574,900
Jul 20 2020 149.53 0.45 0.3% 150.23 150.40 148.43 6,188,586
Jul 17 2020 149.08 0.13 0.09% 150.78 151.50 148.69 7,432,265
Jul 16 2020 148.95 0.98 0.66% 148.74 149.68 146.68 9,256,410
Jul 15 2020 147.97 0.05 0.03% 149.74 150.205 147.85 8,486,637
Jul 14 2020 147.92 2.83 1.95% 145.49 148.39 145.26 7,392,723
Jul 13 2020 145.09 2.72 1.91% 143.61 146.639 142.37 6,949,210
Jul 10 2020 142.37 -0.18 -0.13% 142.75 143.14 141.425 4,255,575
Jul 09 2020 142.55 -0.70 -0.49% 142.76 144.425 140.58 5,723,014
Jul 08 2020 143.25 0.40 0.28% 142.87 143.39 141.57 6,243,991
Jul 07 2020 142.85 -0.13 -0.09% 141.39 143.97 141.23 5,617,974
Jul 06 2020 142.98 2.01 1.43% 142.49 143.77 141.88 5,949,316
Jul 03 2020 140.97 0.00 +0.00% 141.25 142.48 140.33 0
Jul 02 2020 140.97 0.55 0.39% 141.25 142.48 140.33 5,150,207
Jul 01 2020 140.42 -0.21 -0.15% 140.69 141.39 140.06 6,178,910
Jun 30 2020 140.63 1.57 1.13% 139.70 141.02 137.84 7,714,002
Jun 29 2020 139.06 1.21 0.88% 138.74 139.70 137.98 5,124,218
Jun 26 2020 137.85 -1.47 -1.06% 139.53 140.44 137.02 12,822,843
Jun 25 2020 139.32 -1.16 -0.83% 140.57 140.57 137.54 7,364,723
Jun 24 2020 140.48 -2.32 -1.62% 141.49 142.86 138.72 8,227,936
Your Recent History
NYSE
JNJ
Johnson an..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 07:30:35