Johnson & Johnson Historical Data

JNJ Page 11
Download
Date Close Price change Market cap Trading volume
Jul 15, 2021 $ 168.08
-0.54%
$ 5.95 million $ 2,518
Jul 14, 2021 $ 168.92
+0.00%
$ 5.98 million $ 2,872
Jul 13, 2021 $ 168.49
+0.24%
$ 5.96 million $ 168
Jul 12, 2021 $ 168.17
-0.76%
$ 5.95 million $ 168
Jul 11, 2021 $ 169.48
-0.01%
$ 6 million $ 169
Jul 10, 2021 $ 169.98
+0.34%
$ 6.01 million $ 170
Jul 9, 2021 $ 169.48
+0.75%
$ 6 million $ 169
Jul 8, 2021 $ 168.17
-0.17%
$ 5.95 million $ 168
Jul 7, 2021 $ 168.51
+0.51%
$ 5.96 million $ 169
Jul 6, 2021 $ 167.5
-0.48%
$ 5.93 million $ 168
Jul 5, 2021 $ 168.4
-0.02%
$ 5.96 million $ 505
Jul 4, 2021 $ 168.44
-0.01%
$ 5.96 million $ 505
Jul 3, 2021 $ 168.45
-0.02%
$ 5.96 million $ 505
Jul 2, 2021 $ 168.5
+1.89%
$ 5.96 million $ 506
Jul 1, 2021 $ 165.48
+0.32%
$ 5.86 million $ 2,482
Jun 22, 2021 $ 173.17
+5.74%
$ 6.13 million $ 173
Jun 21, 2021 $ 163.57
+1.04%
$ 5.79 million $ 164
Jun 20, 2021 $ 161.88
+0.08%
$ 5.73 million $ 485
Jun 19, 2021 $ 161.79
-0.16%
$ 5.72 million $ 485
Jun 18, 2021 $ 161.95
-1.06%
$ 5.73 million $ 486
Jun 17, 2021 $ 163.73
-0.11%
$ 5.79 million $ 164
Jun 15, 2021 $ 164.55
-0.16%
$ 5.82 million $ 494
Jun 14, 2021 $ 164.77
+0.28%
$ 5.83 million $ 495
Jun 10, 2021 $ 163.47
-0.95%
$ 5.78 million $ 164
Jun 9, 2021 $ 165.07
+1.34%
$ 5.84 million $ 165
Jun 8, 2021 $ 162.88
-1.33%
$ 5.76 million $ 163
Jun 7, 2021 $ 165.02
+0.23%
$ 5.84 million $ 165
May 27, 2021 $ 169.21
+0.27%
$ 5.99 million $ 338
May 26, 2021 $ 168.75
-0.72%
$ 5.97 million $ 337
May 25, 2021 $ 169.86
+0.03%
$ 6.01 million $ 680
May 21, 2021 $ 171.33
+0.25%
$ 6.06 million $ 171
May 20, 2021 $ 170.8
+0.53%
$ 6.04 million $ 171
May 19, 2021 $ 169.92
+0.61%
$ 6.01 million $ 340
May 17, 2021 $ 172.89
+1.56%
$ 6.12 million $ 173
May 16, 2021 $ 170.18
+0.03%
$ 6.02 million $ 170
May 15, 2021 $ 170.14
+0.02%
$ 6.02 million $ 170
May 14, 2021 $ 170.11
+0.09%
$ 6.02 million $ 170
May 13, 2021 $ 169.94
+1.65%
$ 6.01 million $ 340
May 12, 2021 $ 167.79
-0.48%
$ 5.94 million $ 168
May 11, 2021 $ 168.63
-0.85%
$ 5.97 million $ 337
May 10, 2021 $ 170.05
+1.94%
$ 6.02 million $ 510
May 9, 2021 $ 166.8
-0.02%
$ 5.9 million $ 334
May 8, 2021 $ 166.81
+0.01%
$ 5.9 million $ 334
May 7, 2021 $ 166.8
+0.03%
$ 5.9 million $ 334
May 6, 2021 $ 166.77
-0.05%
$ 5.9 million $ 334
May 5, 2021 $ 166.82
-0.32%
$ 5.9 million $ 334
May 4, 2021 $ 167.43
+1.57%
$ 5.92 million $ 2,679
May 3, 2021 $ 164.86
+1.48%
$ 5.83 million $ 989
May 2, 2021 $ 162.44
+0.01%
$ 5.75 million $ 650
May 1, 2021 $ 162.43
+0.00%
$ 5.75 million $ 650