Register for real-time alerts, custom portfolio, and market movers
JNJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 148.53 | -1.03 | -0.69% | 148.18 | 148.99 | 146.86 | 9,754,976 |
| Apr 23 2024 | 149.56 | 0.44 | 0.30% | 149.86 | 150.49 | 148.20 | 10,109,230 |
| Apr 22 2024 | 149.12 | 1.21 | 0.82% | 148.51 | 150.27 | 147.30 | 10,114,770 |
| Apr 19 2024 | 147.91 | 2.17 | 1.49% | 146.01 | 148.13 | 144.54 | 9,747,868 |
| Apr 18 2024 | 145.74 | 0.97 | 0.67% | 144.98 | 145.80 | 143.13 | 9,868,010 |
| Apr 17 2024 | 144.77 | 0.32 | 0.22% | 145.14 | 145.41 | 143.54 | 9,377,111 |
| Apr 16 2024 | 144.45 | -3.14 | -2.13% | 145.05 | 146.25 | 143.39 | 12,772,874 |
| Apr 15 2024 | 147.59 | 0.07 | 0.05% | 148.54 | 149.49 | 147.37 | 8,496,866 |
| Apr 12 2024 | 147.52 | -1.27 | -0.85% | 148.01 | 149.065 | 147.15 | 7,098,102 |
| Apr 11 2024 | 148.79 | -1.41 | -0.94% | 150.89 | 150.89 | 148.39 | 8,373,069 |
| Apr 10 2024 | 150.20 | -2.09 | -1.37% | 151.66 | 151.82 | 149.76 | 6,808,883 |
| Apr 09 2024 | 152.29 | 0.70 | 0.46% | 151.55 | 152.5301 | 150.94 | 6,135,360 |
| Apr 08 2024 | 151.59 | -0.80 | -0.52% | 152.08 | 153.035 | 151.56 | 5,934,535 |
| Apr 05 2024 | 152.39 | -0.11 | -0.07% | 152.12 | 153.01 | 151.61 | 6,778,219 |
| Apr 04 2024 | 152.50 | -1.76 | -1.14% | 155.31 | 155.50 | 152.41 | 6,946,618 |
| Apr 03 2024 | 154.26 | -3.47 | -2.20% | 157.68 | 158.05 | 154.25 | 8,097,428 |
| Apr 02 2024 | 157.73 | -0.05 | -0.03% | 156.57 | 157.83 | 155.95 | 6,102,335 |
| Apr 01 2024 | 157.78 | -0.41 | -0.26% | 157.87 | 158.15 | 156.77 | 4,364,094 |
| Mar 28 2024 | 158.19 | 0.23 | 0.15% | 158.11 | 159.14 | 158.11 | 6,292,913 |
| Mar 27 2024 | 157.96 | 2.19 | 1.41% | 155.99 | 158.22 | 155.44 | 8,460,858 |
| Mar 26 2024 | 155.77 | 0.55 | 0.35% | 155.61 | 156.23 | 154.76 | 6,863,797 |
| Mar 25 2024 | 155.22 | -0.01 | -0.01% | 155.35 | 155.9836 | 154.90 | 7,554,960 |
| Mar 22 2024 | 155.23 | -0.52 | -0.33% | 155.69 | 156.36 | 155.11 | 9,219,160 |
| Mar 21 2024 | 155.75 | -0.01 | -0.01% | 155.59 | 156.95 | 155.10 | 5,921,389 |
| Mar 20 2024 | 155.76 | -0.45 | -0.29% | 155.77 | 156.44 | 155.21 | 5,980,065 |
| Mar 19 2024 | 156.21 | -0.55 | -0.35% | 156.78 | 156.86 | 155.66 | 7,989,356 |
| Mar 18 2024 | 156.76 | -1.42 | -0.90% | 158.50 | 158.69 | 156.50 | 6,599,300 |
| Mar 15 2024 | 158.18 | -1.03 | -0.65% | 158.06 | 159.19 | 157.10 | 13,165,481 |
| Mar 14 2024 | 159.21 | -1.89 | -1.17% | 160.94 | 161.54 | 158.69 | 6,959,450 |
| Mar 13 2024 | 161.10 | -1.64 | -1.01% | 162.27 | 162.68 | 159.81 | 6,259,242 |
| Mar 12 2024 | 162.74 | 1.51 | 0.94% | 161.50 | 163.11 | 161.13 | 8,018,199 |
| Mar 11 2024 | 161.23 | 1.71 | 1.07% | 159.33 | 161.32 | 158.88 | 4,620,925 |
| Mar 08 2024 | 159.52 | 0.65 | 0.41% | 159.09 | 160.39 | 158.425 | 5,283,661 |
| Mar 07 2024 | 158.87 | -0.47 | -0.29% | 159.49 | 160.36 | 158.24 | 5,188,014 |
| Mar 06 2024 | 159.34 | -0.63 | -0.39% | 159.46 | 160.93 | 159.22 | 5,772,159 |
| Mar 05 2024 | 159.97 | 0.13 | 0.08% | 160.62 | 161.24 | 159.20 | 8,298,032 |
| Mar 04 2024 | 159.84 | -2.28 | -1.41% | 161.00 | 161.61 | 158.27 | 8,532,929 |
| Mar 01 2024 | 162.12 | 0.74 | 0.46% | 161.85 | 162.57 | 161.09 | 5,668,112 |
| Feb 29 2024 | 161.38 | -0.17 | -0.11% | 162.00 | 162.19 | 160.94 | 9,845,795 |
| Feb 28 2024 | 161.55 | 0.57 | 0.35% | 160.85 | 161.61 | 160.29 | 6,070,924 |
| Feb 27 2024 | 160.98 | 0.19 | 0.12% | 160.40 | 161.04 | 159.64 | 5,081,674 |
| Feb 26 2024 | 160.79 | -1.05 | -0.65% | 161.68 | 162.01 | 160.57 | 5,459,358 |
| Feb 23 2024 | 161.84 | 1.39 | 0.87% | 160.93 | 162.25 | 160.16 | 6,673,554 |
| Feb 22 2024 | 160.45 | 1.77 | 1.12% | 158.98 | 160.74 | 157.77 | 8,056,125 |
| Feb 21 2024 | 158.68 | 0.82 | 0.52% | 158.02 | 158.69 | 157.1312 | 7,473,229 |
| Feb 20 2024 | 157.86 | 1.31 | 0.84% | 156.50 | 158.61 | 156.44 | 9,501,318 |
| Feb 16 2024 | 156.55 | -1.37 | -0.87% | 156.54 | 157.255 | 155.67 | 8,544,821 |
| Feb 15 2024 | 157.92 | 2.18 | 1.40% | 155.98 | 158.475 | 155.89 | 7,461,066 |
| Feb 14 2024 | 155.74 | -0.73 | -0.47% | 156.43 | 156.46 | 154.84 | 9,140,624 |
| Feb 13 2024 | 156.47 | -1.38 | -0.87% | 157.27 | 158.45 | 155.75 | 8,620,414 |
| Feb 12 2024 | 157.85 | 1.09 | 0.70% | 156.92 | 158.41 | 156.35 | 6,701,215 |
| Feb 09 2024 | 156.76 | 0.36 | 0.23% | 156.27 | 157.20 | 155.67 | 6,528,059 |
| Feb 08 2024 | 156.40 | -1.58 | -1.00% | 157.18 | 157.34 | 155.31 | 9,754,641 |
| Feb 07 2024 | 157.98 | -0.08 | -0.05% | 157.80 | 159.37 | 157.69 | 8,690,069 |
| Feb 06 2024 | 158.06 | 2.26 | 1.45% | 155.78 | 158.73 | 155.60 | 9,230,470 |
| Feb 05 2024 | 155.80 | -0.81 | -0.52% | 156.59 | 156.89 | 155.34 | 9,121,587 |
| Feb 02 2024 | 156.61 | -1.75 | -1.11% | 157.97 | 158.31 | 155.94 | 8,291,958 |
| Feb 01 2024 | 158.36 | -0.54 | -0.34% | 158.07 | 158.49 | 157.05 | 8,008,949 |
| Jan 31 2024 | 158.90 | 0.13 | 0.08% | 160.37 | 160.62 | 158.67 | 8,256,889 |
| Jan 30 2024 | 158.77 | -0.59 | -0.37% | 159.35 | 159.76 | 158.13 | 7,195,885 |
| Jan 29 2024 | 159.36 | -0.14 | -0.09% | 159.39 | 160.0699 | 158.96 | 6,482,152 |
| Jan 26 2024 | 159.50 | -0.06 | -0.04% | 160.43 | 160.74 | 159.3601 | 5,592,016 |
