Johnson & Johnson Historical Data

JNJ Page 13
Download
Date Close Price change Market cap Trading volume
Mar 8, 2021 $ 157.35
+1.21%
$ 5.57 million $ 315
Mar 7, 2021 $ 155.57
-0.03%
$ 5.5 million $ 5,756
Mar 6, 2021 $ 155.63
+0.03%
$ 5.51 million $ 5,758
Mar 5, 2021 $ 155.62
+2.19%
$ 5.51 million $ 5,758
Mar 4, 2021 $ 152.33
-2.33%
$ 5.39 million $ 3,199
Mar 3, 2021 $ 156.04
-1.82%
$ 5.52 million $ 2,341
Mar 2, 2021 $ 158.92
-0.05%
$ 5.62 million $ 42,114
Mar 1, 2021 $ 159.04
+0.07%
$ 5.63 million $ 5,407
Feb 28, 2021 $ 158.89
+0.07%
$ 5.62 million $ 8,739
Feb 27, 2021 $ 158.89
-0.06%
$ 5.62 million $ 8,739
Feb 26, 2021 $ 158.89
-2.05%
$ 5.62 million $ 8,739
Feb 25, 2021 $ 162.6
-0.06%
$ 5.75 million $ 1,463
Feb 24, 2021 $ 162.61
+1.18%
$ 5.75 million $ 7,805
Feb 23, 2021 $ 160.45
-0.81%
$ 5.68 million $ 481
Feb 22, 2021 $ 161.73
-0.73%
$ 5.72 million $ 323
Feb 21, 2021 $ 162.9
+0.04%
$ 5.76 million $ 326
Feb 20, 2021 $ 162.85
-0.07%
$ 5.76 million $ 326
Feb 19, 2021 $ 162.86
-1.60%
$ 5.76 million $ 326
Feb 18, 2021 $ 165.55
+0.05%
$ 5.86 million $ 7,450
Feb 17, 2021 $ 165.47
+0.36%
$ 5.86 million $ 8,439
Feb 16, 2021 $ 164.91
-0.89%
$ 5.84 million $ 330
Feb 15, 2021 $ 166.44
+0.02%
$ 5.89 million $ 333
Feb 14, 2021 $ 166.44
+0.00%
$ 5.89 million $ 333
Feb 13, 2021 $ 166.35
-0.18%
$ 5.89 million $ 333
Feb 12, 2021 $ 166.61
+0.47%
$ 5.9 million $ 333
Feb 11, 2021 $ 165.5
-0.35%
$ 5.86 million $ 5,130
Feb 10, 2021 $ 166.11
+0.03%
$ 5.88 million $ 3,156
Feb 9, 2021 $ 166.07
+0.67%
$ 5.88 million $ 1,827
Feb 8, 2021 $ 164.8
+0.32%
$ 5.83 million $ 2,966
Feb 7, 2021 $ 164
-0.16%
$ 5.8 million $ 984
Feb 6, 2021 $ 164.42
+0.09%
$ 5.82 million $ 987
Feb 5, 2021 $ 164.56
+2.36%
$ 5.82 million $ 987
Feb 4, 2021 $ 160.77
+0.27%
$ 5.69 million $ 482
Feb 3, 2021 $ 160.32
-0.58%
$ 5.67 million $ 160
Feb 2, 2021 $ 160.94
-1.05%
$ 5.7 million $ 805
Feb 1, 2021 $ 162.65
-0.09%
$ 5.76 million $ 325
Jan 30, 2021 $ 162.88
-0.04%
$ 5.76 million $ 3,909
Jan 29, 2021 $ 162.88
-3.77%
$ 5.76 million $ 3,909
Jan 28, 2021 $ 169.01
+0.85%
$ 5.98 million $ 676
Jan 27, 2021 $ 167.46
-1.54%
$ 5.93 million $ 670
Jan 26, 2021 $ 170.2
+3.34%
$ 6.02 million $ 10,723
Jan 24, 2021 $ 163.73
-0.03%
$ 5.79 million $ 164
Jan 23, 2021 $ 163.73
-0.09%
$ 5.79 million $ 164
Jan 22, 2021 $ 163.73
+1.30%
$ 5.79 million $ 164
Jan 21, 2021 $ 161.67
-0.33%
$ 5.72 million $ 807
Jan 20, 2021 $ 162.24
-0.19%
$ 5.74 million $ 324
Jan 19, 2021 $ 162.61
+0.58%
$ 5.75 million $ 1,626
Jan 16, 2021 $ 159.83
-0.04%
$ 5.66 million $ 1,598
Jan 15, 2021 $ 159.89
-0.40%
$ 5.66 million $ 1,599
Jan 14, 2021 $ 160.41
+1.75%
$ 5.68 million $ 321