Register for real-time alerts, custom portfolio, and market movers
JNJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 20.29 | -0.42 | -2.03% | 20.26 | 20.40 | 19.65 | 8,596 |
| May 17 2024 | 20.71 | 0.10 | 0.49% | 20.73 | 20.73 | 20.62 | 13,048 |
| May 16 2024 | 20.61 | 0.13 | 0.63% | 20.55 | 20.67 | 20.43 | 42,731 |
| May 15 2024 | 20.48 | 0.15 | 0.74% | 20.46 | 20.48 | 20.27 | 11,360 |
| May 14 2024 | 20.33 | 0.05 | 0.25% | 20.32 | 20.34 | 20.20 | 3,742 |
| May 13 2024 | 20.28 | 0.14 | 0.70% | 20.15 | 20.28 | 20.15 | 5,523 |
| May 10 2024 | 20.14 | 0.01 | 0.05% | 20.07 | 20.14 | 20.02 | 15,357 |
| May 09 2024 | 20.13 | 0.14 | 0.70% | 20.01 | 20.16 | 20.01 | 12,426 |
| May 08 2024 | 19.99 | 0.08 | 0.40% | 20.05 | 20.05 | 19.96 | 3,099 |
| May 07 2024 | 19.91 | -0.02 | -0.10% | 19.93 | 20.05 | 19.91 | 5,666 |
| May 06 2024 | 19.93 | -0.12 | -0.60% | 19.98 | 19.99 | 19.83 | 5,595 |
| May 03 2024 | 20.05 | -0.07 | -0.35% | 20.00 | 20.05 | 19.89 | 1,451 |
| May 02 2024 | 20.12 | -0.17 | -0.84% | 20.12 | 20.13 | 20.06 | 3,206 |
| May 01 2024 | 20.29 | 0.86 | 4.43% | 20.00 | 20.35 | 19.95 | 10,101 |
| Apr 30 2024 | 19.43 | -0.30 | -1.52% | 19.76 | 19.76 | 19.41 | 12,924 |
| Apr 29 2024 | 19.73 | 0.10 | 0.51% | 19.70 | 19.73 | 19.58 | 7,301 |
| Apr 26 2024 | 19.63 | -0.07 | -0.36% | 19.70 | 19.71 | 19.60 | 7,096 |
| Apr 25 2024 | 19.70 | -0.23 | -1.15% | 20.04 | 20.04 | 19.65 | 2,060 |
| Apr 24 2024 | 19.93 | -0.15 | -0.75% | 19.80 | 19.95 | 19.72 | 8,487 |
| Apr 23 2024 | 20.08 | 0.07 | 0.35% | 20.00 | 20.17 | 19.92 | 5,488 |
| Apr 22 2024 | 20.01 | 0.14 | 0.70% | 19.95 | 20.16 | 19.78 | 15,277 |
| Apr 19 2024 | 19.87 | 0.30 | 1.53% | 19.66 | 19.87 | 19.45 | 9,316 |
| Apr 18 2024 | 19.57 | 0.12 | 0.62% | 19.54 | 19.57 | 19.24 | 8,457 |
| Apr 17 2024 | 19.45 | 0.03 | 0.15% | 19.38 | 19.45 | 19.35 | 29,576 |
| Apr 16 2024 | 19.42 | -0.41 | -2.07% | 19.48 | 19.52 | 19.25 | 14,776 |
| Apr 15 2024 | 19.83 | 0.03 | 0.15% | 19.85 | 20.05 | 19.79 | 18,627 |
| Apr 12 2024 | 19.80 | -0.20 | -1.00% | 19.94 | 19.95 | 19.79 | 10,382 |
| Apr 11 2024 | 20.00 | -0.20 | -0.99% | 20.07 | 20.07 | 19.98 | 11,885 |
| Apr 10 2024 | 20.20 | -0.26 | -1.27% | 20.47 | 20.47 | 20.12 | 12,614 |
| Apr 09 2024 | 20.46 | 0.09 | 0.44% | 20.32 | 20.46 | 20.30 | 7,233 |
| Apr 08 2024 | 20.37 | -0.11 | -0.54% | 20.47 | 20.47 | 20.36 | 5,780 |
| Apr 05 2024 | 20.48 | -0.01 | -0.05% | 20.45 | 20.55 | 20.38 | 22,564 |
| Apr 04 2024 | 20.49 | -0.26 | -1.25% | 20.85 | 20.85 | 20.48 | 8,872 |
| Apr 03 2024 | 20.75 | -0.45 | -2.12% | 20.98 | 21.00 | 20.73 | 5,665 |
| Apr 02 2024 | 21.20 | -0.01 | -0.05% | 20.97 | 21.20 | 20.97 | 6,730 |
| Apr 01 2024 | 21.21 | -0.07 | -0.33% | 21.11 | 21.21 | 21.09 | 6,555 |
| Mar 28 2024 | 21.28 | 0.05 | 0.24% | 21.26 | 21.32 | 21.25 | 11,847 |
| Mar 27 2024 | 21.23 | 0.32 | 1.53% | 21.04 | 21.24 | 20.99 | 27,492 |
| Mar 26 2024 | 20.91 | 0.03 | 0.14% | 20.93 | 20.93 | 20.81 | 15,280 |
| Mar 25 2024 | 20.88 | 0.01 | 0.05% | 20.82 | 20.89 | 20.82 | 3,371 |
| Mar 22 2024 | 20.87 | -0.07 | -0.33% | 20.94 | 20.94 | 20.85 | 27,412 |
| Mar 21 2024 | 20.94 | 0.07 | 0.34% | 20.87 | 21.05 | 20.85 | 11,570 |
| Mar 20 2024 | 20.87 | -0.11 | -0.52% | 20.91 | 20.95 | 20.87 | 8,780 |
| Mar 19 2024 | 20.98 | -0.08 | -0.38% | 21.00 | 21.02 | 20.92 | 8,059 |
| Mar 18 2024 | 21.06 | -0.19 | -0.89% | 21.28 | 21.28 | 21.04 | 11,773 |
| Mar 15 2024 | 21.25 | -0.14 | -0.65% | 21.27 | 21.27 | 21.14 | 7,659 |
| Mar 14 2024 | 21.39 | -0.27 | -1.25% | 21.58 | 21.59 | 21.37 | 3,890 |
| Mar 13 2024 | 21.66 | -0.23 | -1.05% | 21.53 | 21.74 | 21.53 | 33,495 |
| Mar 12 2024 | 21.89 | 0.20 | 0.92% | 21.75 | 21.89 | 21.68 | 6,412 |
| Mar 11 2024 | 21.69 | 0.27 | 1.26% | 21.45 | 21.69 | 21.37 | 2,358 |
| Mar 08 2024 | 21.42 | 0.04 | 0.19% | 21.34 | 21.52 | 21.31 | 18,878 |
| Mar 07 2024 | 21.38 | -0.03 | -0.14% | 21.44 | 21.44 | 21.28 | 8,275 |
| Mar 06 2024 | 21.41 | -0.10 | -0.46% | 21.53 | 21.63 | 21.41 | 2,435 |
| Mar 05 2024 | 21.51 | 0.02 | 0.09% | 21.53 | 21.59 | 21.43 | 5,077 |
| Mar 04 2024 | 21.49 | -0.31 | -1.42% | 21.75 | 21.75 | 21.27 | 11,879 |
| Mar 01 2024 | 21.80 | 0.06 | 0.28% | 21.73 | 21.84 | 21.73 | 4,738 |
| Feb 29 2024 | 21.74 | 0.01 | 0.05% | 21.72 | 21.79 | 21.68 | 5,986 |
| Feb 28 2024 | 21.73 | 0.07 | 0.32% | 21.69 | 21.73 | 21.59 | 3,251 |
| Feb 27 2024 | 21.66 | 0.03 | 0.14% | 21.50 | 21.66 | 21.50 | 2,057 |
| Feb 26 2024 | 21.63 | -0.15 | -0.69% | 21.79 | 21.79 | 21.59 | 10,046 |
| Feb 23 2024 | 21.78 | 0.20 | 0.93% | 21.59 | 21.80 | 21.59 | 8,522 |
| Feb 22 2024 | 21.58 | 0.24 | 1.12% | 21.31 | 21.58 | 21.31 | 2,877 |
