Johnson & Johnson Historical Data

JNJ Page 10
Download
Date Close Price change Market cap Trading volume
Sep 21, 2021 $ 163.94
+0.42%
$ 327.88 billion $ 328
Sep 20, 2021 $ 163.26
+0.20%
$ 326.52 billion $ 816
Sep 17, 2021 $ 164.04
-0.32%
$ 328.08 billion $ 164
Sep 16, 2021 $ 164.57
-0.42%
$ 329.14 billion $ 165
Sep 15, 2021 $ 165.26
+0.54%
$ 330.52 billion $ 1,651
Sep 14, 2021 $ 164.53
-0.63%
$ 329.06 billion $ 165
Sep 13, 2021 $ 165.56
-0.59%
$ 331.12 billion $ 1,821
Sep 12, 2021 $ 166.55
+0.00%
$ 333.1 billion $ 1,332
Sep 11, 2021 $ 166.55
+0.00%
$ 333.1 billion $ 1,332
Sep 10, 2021 $ 166.55
-0.85%
$ 333.1 billion $ 1,332
Sep 9, 2021 $ 167.98
-1.63%
$ 335.96 billion $ 168
Sep 8, 2021 $ 171.45
-0.06%
$ 342.9 billion $ 172
Sep 7, 2021 $ 171.55
-1.85%
$ 343.1 billion $ 859
Sep 6, 2021 $ 174.78
+0.00%
$ 349.56 billion $ 175
Sep 5, 2021 $ 174.78
+0.00%
$ 349.56 billion $ 175
Sep 4, 2021 $ 174.78
+0.00%
$ 349.56 billion $ 175
Sep 3, 2021 $ 174.78
+0.06%
$ 349.56 billion $ 175
Sep 2, 2021 $ 174.68
+0.69%
$ 349.36 billion $ 524
Sep 1, 2021 $ 173.48
+0.56%
$ 346.96 billion $ 347
Aug 31, 2021 $ 172.51
-0.92%
$ 345.02 billion $ 1,902
Aug 26, 2021 $ 173.74
-0.10%
$ 347.48 billion $ 174
Aug 25, 2021 $ 173.92
-0.70%
$ 347.84 billion $ 695
Aug 24, 2021 $ 175.14
-1.07%
$ 350.28 billion $ 350
Aug 23, 2021 $ 177.04
-1.17%
$ 354.08 billion $ 177
Aug 22, 2021 $ 179.14
+0.00%
$ 358.28 billion $ 1,070
Aug 21, 2021 $ 179.14
+0.00%
$ 358.28 billion $ 1,070
Aug 20, 2021 $ 179.14
+1.07%
$ 358.28 billion $ 1,070
Aug 19, 2021 $ 176.94
-0.42%
$ 353.88 billion $ 1,950
Aug 18, 2021 $ 177.69
-0.22%
$ 355.38 billion $ 354
Aug 17, 2021 $ 178.09
+0.81%
$ 356.18 billion $ 3,039
Aug 16, 2021 $ 176.04
+0.00%
$ 352.08 billion $ 2,281
Aug 15, 2021 $ 176.04
+0.00%
$ 352.08 billion $ 2,288
Aug 14, 2021 $ 176.04
+0.00%
$ 352.08 billion $ 2,288
Aug 13, 2021 $ 176.04
+0.69%
$ 352.08 billion $ 2,288
Aug 12, 2021 $ 174.84
+0.25%
$ 349.68 billion $ 524
Aug 10, 2021 $ 172.74
-0.21%
$ 345.48 billion $ 345
Aug 5, 2021 $ 172.53
-0.19%
$ 345.06 billion $ 173
Aug 4, 2021 $ 174.32
+0.26%
$ 348.63 billion $ 523
Aug 3, 2021 $ 173.94
+0.40%
$ 347.89 billion $ 521
Jul 28, 2021 $ 168.62
-2.33%
$ 337.25 billion $ 169
Jul 27, 2021 $ 172.4
+0.39%
$ 344.81 billion $ 172
Jul 26, 2021 $ 171.68
-0.09%
$ 343.37 billion $ 857
Jul 25, 2021 $ 171.72
+0.07%
$ 343.45 billion $ 859
Jul 24, 2021 $ 171.56
-0.09%
$ 6.07 million $ 858
Jul 23, 2021 $ 171.63
+1.07%
$ 6.07 million $ 858
Jul 22, 2021 $ 169.85
+0.75%
$ 6.01 million $ 3,224
Jul 21, 2021 $ 168.63
-0.13%
$ 5.97 million $ 338
Jul 20, 2021 $ 168.81
+1.26%
$ 5.97 million $ 506
Jul 19, 2021 $ 166.71
+0.57%
$ 5.9 million $ 667
Jul 16, 2021 $ 167.5
-0.45%
$ 5.93 million $ 2,510