Skip to main content

Johnson & Johnson (NY: JNJ )

158.19 +0.23 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 160.97 162.02 161.71 8,581,957 +0.47(+0.29%)
Jan 28, 2022 160.37 161.25 158.90 161.24 10,429,826 +1.13(+0.70%)
Jan 27, 2022 158.99 161.35 158.62 160.11 9,660,276 +2.07(+1.31%)
Jan 26, 2022 157.25 158.83 156.02 158.04 10,611,881 +0.70(+0.45%)
Jan 25, 2022 152.39 157.98 151.66 157.33 14,999,711 +4.37(+2.86%)
Jan 24, 2022 153.93 154.09 148.54 152.96 14,974,401 -1.78(-1.15%)
Jan 21, 2022 155.98 157.67 154.37 154.74 11,241,127 -0.36(-0.23%)
Jan 20, 2022 157.01 157.55 154.80 155.10 6,402,572 -1.25(-0.80%)
Jan 19, 2022 156.93 158.36 156.10 156.35 6,313,879 -0.49(-0.31%)
Jan 18, 2022 156.84 157.41 155.81 156.84 8,327,133 -0.69(-0.44%)
Jan 14, 2022 157.53 0 -0.86(-0.55%)
Jan 13, 2022 158.62 159.95 158.11 158.39 6,537,258 -0.97(-0.61%)
Jan 12, 2022 159.19 159.63 158.00 159.36 8,646,836 -1.37(-0.85%)
Jan 11, 2022 162.36 162.74 159.66 160.73 8,885,812 -1.73(-1.06%)
Jan 10, 2022 163.02 163.02 161.58 162.46 8,201,843 -0.81(-0.49%)
Jan 07, 2022 160.93 163.59 160.62 163.26 7,443,490 +2.18(+1.35%)
Jan 06, 2022 161.58 161.90 160.31 161.09 7,779,017 -0.55(-0.34%)
Jan 05, 2022 161.44 162.81 161.08 161.64 7,474,865 +1.07(+0.67%)
Jan 04, 2022 160.55 161.71 160.12 160.57 7,189,491 -0.43(-0.27%)
Jan 03, 2022 159.75 161.06 158.71 161.00 6,405,595 +0.44(+0.27%)
Dec 31, 2021 161.93 162.07 160.53 160.56 4,698,107 -1.16(-0.72%)
Dec 30, 2021 161.55 162.26 161.20 161.73 4,508,370 +0.71(+0.44%)
Dec 29, 2021 159.56 161.43 159.47 161.01 3,900,791 +1.13(+0.70%)
Dec 28, 2021 159.36 160.16 159.17 159.89 3,395,590 +0.64(+0.40%)
Dec 27, 2021 158.75 159.42 158.34 159.25 3,947,276 +1.33(+0.84%)
Dec 23, 2021 157.57 158.57 157.08 157.91 3,730,610 +0.30(+0.19%)
Dec 22, 2021 156.80 157.84 155.92 157.62 4,451,682 +0.68(+0.43%)
Dec 21, 2021 157.74 157.78 155.78 156.94 8,472,468 -0.51(-0.32%)
Dec 20, 2021 157.50 158.16 156.32 157.45 8,472,185 -0.45(-0.29%)
Dec 17, 2021 159.22 160.29 157.36 157.90 17,868,110 -4.49(-2.76%)
Dec 16, 2021 160.74 162.85 160.35 162.38 9,578,199 +2.23(+1.39%)
Dec 15, 2021 159.42 160.77 159.01 160.15 9,108,715 +0.32(+0.20%)
Dec 14, 2021 157.99 160.47 156.89 159.83 11,167,560 +1.73(+1.09%)
Dec 13, 2021 154.63 158.80 153.74 158.10 11,870,120 +2.78(+1.79%)
Dec 10, 2021 155.40 156.45 154.54 155.32 7,002,379 -0.39(-0.25%)
Dec 09, 2021 154.09 155.78 153.45 155.71 9,134,726 +1.47(+0.95%)
Dec 08, 2021 153.43 154.46 152.65 154.25 6,622,227 +0.92(+0.60%)
Dec 07, 2021 153.93 154.18 152.43 153.33 8,854,787 +0.39(+0.26%)
Dec 06, 2021 150.35 153.48 150.01 152.93 10,324,875 +3.34(+2.23%)
Dec 03, 2021 148.21 149.86 147.91 149.59 9,323,242 +2.15(+1.46%)
Dec 02, 2021 147.60 149.51 147.12 147.44 12,081,074 -0.93(-0.63%)
Dec 01, 2021 147.24 150.25 146.65 148.37 10,479,591 +2.02(+1.38%)
Nov 30, 2021 148.77 149.23 146.28 146.35 15,958,281 -3.59(-2.39%)
Nov 29, 2021 149.70 150.57 148.69 149.94 9,788,433 +0.52(+0.35%)
Nov 26, 2021 150.74 151.26 148.91 149.42 9,080,898 -0.98(-0.65%)
Nov 24, 2021 150.30 150.75 149.59 150.40 5,573,246 -0.42(-0.28%)
Nov 23, 2021 149.72 151.11 149.03 150.82 8,240,188 +0.93(+0.62%)
Nov 22, 2021 151.14 152.65 149.84 149.89 8,134,630 -2.00(-1.32%)
Nov 19, 2021 152.03 152.17 150.85 151.89 8,181,475 +0.46(+0.30%)
Nov 18, 2021 152.41 151.56 151.20 151.43 6,819,302 -0.82(-0.54%)
Nov 17, 2021 151.87 152.79 150.86 152.25 5,796,103 +0.57(+0.38%)
Nov 16, 2021 152.16 153.25 151.64 151.68 7,924,998 -0.79(-0.52%)
Nov 15, 2021 153.86 154.29 152.19 152.48 8,036,912 -1.39(-0.90%)
Nov 12, 2021 156.12 156.30 153.49 153.87 20,370,976 +1.82(+1.20%)
Nov 11, 2021 152.45 152.75 151.52 152.05 4,413,068 -0.50(-0.33%)
Nov 10, 2021 151.55 152.55 7,030,992 +1.02(+0.67%)
Nov 09, 2021 151.63 152.54 151.08 151.53 6,554,954 -0.34(-0.22%)
Nov 08, 2021 152.63 153.08 151.07 151.87 5,982,890 -0.52(-0.34%)
Nov 05, 2021 151.51 153.48 151.25 152.39 6,666,110 -1.09(-0.71%)
Nov 04, 2021 153.79 153.85 151.68 153.48 8,819,946 -0.43(-0.28%)
Nov 03, 2021 153.89 154.57 152.39 153.91 7,203,979 -0.49(-0.32%)
Nov 02, 2021 152.65 155.71 151.97 154.41 9,062,493 +2.40(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.