Johnson & Johnson Historical Data

JNJ Page 16
Download
Date Close Price change Market cap Trading volume
Sep 1, 2020 $ 151.35
-1.56%
$ 5.36 million $ 7,265
Aug 31, 2020 $ 153.78
+0.79%
$ 5.44 million $ 8,304
Aug 27, 2020 $ 152.5
+0.19%
$ 5.4 million $ 305
Aug 26, 2020 $ 152.22
+0.11%
$ 5.39 million $ 304
Aug 25, 2020 $ 152.03
-0.03%
$ 5.38 million $ 65,981
Aug 24, 2020 $ 152.07
-0.33%
$ 5.38 million $ 64,022
Aug 22, 2020 $ 153.45
-0.03%
$ 5.43 million $ 307
Aug 21, 2020 $ 153.52
+1.46%
$ 5.43 million $ 307
Aug 20, 2020 $ 151.31
+0.64%
$ 5.35 million $ 2,421
Aug 19, 2020 $ 150.35
+0.23%
$ 5.32 million $ 9,923
Aug 18, 2020 $ 150.02
+0.27%
$ 5.31 million $ 2,850
Aug 17, 2020 $ 147.97
-0.02%
$ 5.24 million $ 148
Aug 16, 2020 $ 148.03
-0.10%
$ 5.24 million $ 148
Aug 15, 2020 $ 148.15
+0.09%
$ 5.24 million $ 148
Aug 14, 2020 $ 148.02
+0.20%
$ 5.24 million $ 148
Aug 13, 2020 $ 147.77
-1.11%
$ 5.23 million $ 148
Aug 12, 2020 $ 149.43
+0.11%
$ 5.29 million $ 2,391
Aug 11, 2020 $ 147.71
-0.10%
$ 5.23 million $ 2,363
Aug 10, 2020 $ 147.87
-0.37%
$ 5.23 million $ 3,845
Aug 8, 2020 $ 147.26
-0.05%
$ 5.21 million $ 147
Aug 7, 2020 $ 147.35
-0.11%
$ 5.21 million $ 147
Aug 6, 2020 $ 147.51
-0.45%
$ 5.22 million $ 148
Aug 5, 2020 $ 148.16
-0.11%
$ 5.24 million $ 59,562
Aug 4, 2020 $ 146.55
-0.43%
$ 5.19 million $ 147
Aug 3, 2020 $ 147.23
+1.62%
$ 5.21 million $ 4,564
Aug 2, 2020 $ 144.83
-0.03%
$ 5.12 million $ 29,111
Aug 1, 2020 $ 144.87
+0.08%
$ 5.13 million $ 29,119
Jul 31, 2020 $ 144.76
-1.17%
$ 5.12 million $ 29,097
Jul 30, 2020 $ 146.44
-0.08%
$ 5.18 million $ 586
Jul 29, 2020 $ 146.56
+0.13%
$ 5.19 million $ 586
Jul 28, 2020 $ 147.25
+0.25%
$ 5.21 million $ 295
Jul 27, 2020 $ 146.88
-0.80%
$ 5.2 million $ 881
Jul 26, 2020 $ 148.07
+0.06%
$ 5.24 million $ 3,109
Jul 25, 2020 $ 147.98
-0.02%
$ 5.24 million $ 3,108
Jul 24, 2020 $ 147.93
-1.04%
$ 5.23 million $ 3,107
Jul 23, 2020 $ 149.45
-0.30%
$ 5.29 million $ 747
Jul 22, 2020 $ 149.94
+0.12%
$ 5.31 million $ 1,649
Jul 21, 2020 $ 149.74
+0.16%
$ 5.3 million $ 299
Jul 20, 2020 $ 149.5
+0.20%
$ 5.29 million $ 2,242
Jul 19, 2020 $ 149.22
-0.07%
$ 5.28 million $ 1,343
Jul 18, 2020 $ 149.33
-0.01%
$ 5.28 million $ 1,344
Jul 17, 2020 $ 149.35
+0.14%
$ 5.28 million $ 1,344
Jul 16, 2020 $ 149.16
+0.58%
$ 5.28 million $ 895
Jul 15, 2020 $ 148.3
+0.35%
$ 5.25 million $ 1,780
Jul 14, 2020 $ 147.8
+1.82%
$ 5.23 million $ 1,330
Jul 13, 2020 $ 145.17
+1.91%
$ 5.14 million $ 2,178
Jul 12, 2020 $ 142.43
+0.04%
$ 5.04 million $ 997
Jul 11, 2020 $ 142.36
+0.03%
$ 5.04 million $ 997
Jul 10, 2020 $ 142.32
-0.08%
$ 5.04 million $ 996
Jul 9, 2020 $ 142.42
-0.52%
$ 5.04 million $ 712