Johnson & Johnson Historical Data

JNJ Page 12
Download
Date Close Price change Market cap Trading volume
Apr 30, 2021 $ 162.43
-0.85%
$ 5.75 million $ 650
Apr 29, 2021 $ 163.84
+1.29%
$ 5.8 million $ 328
Apr 28, 2021 $ 161.75
-1.01%
$ 5.72 million $ 323
Apr 27, 2021 $ 163.37
-0.11%
$ 5.78 million $ 163
Apr 26, 2021 $ 163.55
-0.59%
$ 5.79 million $ 2,290
Apr 23, 2021 $ 166.2
+0.79%
$ 5.88 million $ 332
Apr 22, 2021 $ 164.96
-0.03%
$ 5.84 million $ 1,485
Apr 21, 2021 $ 164.86
-0.85%
$ 5.83 million $ 330
Apr 20, 2021 $ 166.25
+2.21%
$ 5.88 million $ 41,728
Apr 19, 2021 $ 162.63
+0.34%
$ 5.75 million $ 1,464
Apr 18, 2021 $ 162.03
+0.03%
$ 5.73 million $ 486
Apr 17, 2021 $ 162.01
+0.00%
$ 5.73 million $ 486
Apr 16, 2021 $ 162.03
+1.23%
$ 5.73 million $ 486
Apr 15, 2021 $ 160.05
+0.10%
$ 5.66 million $ 6,882
Apr 14, 2021 $ 159.78
+0.33%
$ 5.65 million $ 1,438
Apr 13, 2021 $ 159.25
-1.35%
$ 5.64 million $ 4,618
Apr 12, 2021 $ 161.46
+0.39%
$ 5.71 million $ 1,615
Apr 11, 2021 $ 160.83
+0.01%
$ 5.69 million $ 161
Apr 10, 2021 $ 160.81
+0.00%
$ 5.69 million $ 161
Apr 9, 2021 $ 160.82
-1.21%
$ 5.69 million $ 161
Apr 8, 2021 $ 162.74
-0.52%
$ 5.76 million $ 651
Apr 7, 2021 $ 163.08
-0.01%
$ 5.77 million $ 163
Apr 6, 2021 $ 163.14
-0.06%
$ 5.77 million $ 326
Apr 5, 2021 $ 163.18
+0.15%
$ 5.77 million $ 816
Apr 4, 2021 $ 162.93
+0.01%
$ 5.77 million $ 978
Apr 3, 2021 $ 162.94
+0.00%
$ 5.77 million $ 978
Apr 2, 2021 $ 162.94
+0.01%
$ 5.77 million $ 978
Apr 1, 2021 $ 162.93
-1.12%
$ 5.77 million $ 978
Mar 30, 2021 $ 164.6
-0.70%
$ 5.82 million $ 658
Mar 29, 2021 $ 165.8
+0.68%
$ 5.87 million $ 1,990
Mar 28, 2021 $ 164.71
+0.02%
$ 5.83 million $ 165
Mar 27, 2021 $ 164.72
-0.05%
$ 5.83 million $ 165
Mar 26, 2021 $ 164.75
+1.78%
$ 5.83 million $ 165
Mar 25, 2021 $ 161.91
+0.17%
$ 5.73 million $ 486
Mar 24, 2021 $ 161.68
+1.12%
$ 5.72 million $ 485
Mar 23, 2021 $ 159.95
+0.36%
$ 5.66 million $ 2,079
Mar 22, 2021 $ 159
-0.38%
$ 5.63 million $ 159
Mar 21, 2021 $ 159.61
+0.06%
$ 5.65 million $ 319
Mar 20, 2021 $ 159.59
-0.01%
$ 5.65 million $ 319
Mar 19, 2021 $ 159.6
-0.45%
$ 5.65 million $ 319
Mar 18, 2021 $ 160.32
+0.01%
$ 5.67 million $ 160
Mar 17, 2021 $ 160.2
-0.73%
$ 5.67 million $ 1,442
Mar 16, 2021 $ 161.25
+0.62%
$ 5.71 million $ 968
Mar 15, 2021 $ 160.3
+0.66%
$ 5.67 million $ 962
Mar 14, 2021 $ 159.44
-0.10%
$ 5.64 million $ 1,913
Mar 13, 2021 $ 159.61
+0.02%
$ 5.65 million $ 1,915
Mar 12, 2021 $ 159.6
+0.53%
$ 5.65 million $ 1,915
Mar 11, 2021 $ 158.76
+0.03%
$ 5.62 million $ 3,651
Mar 10, 2021 $ 158.81
+0.66%
$ 5.62 million $ 2,700
Mar 9, 2021 $ 157.71
+0.21%
$ 5.58 million $ 3,470