Skip to main content

Johnson & Johnson (NY: JNJ )

157.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 160.99 162.04 161.73 8,580,601 +0.47(+0.29%)
Jan 28, 2022 160.39 161.27 158.93 161.26 10,428,178 +1.13(+0.70%)
Jan 27, 2022 159.01 161.38 158.64 160.14 9,658,749 +2.07(+1.31%)
Jan 26, 2022 157.27 158.85 156.04 158.06 10,610,204 +0.70(+0.45%)
Jan 25, 2022 152.41 158.01 151.68 157.36 14,997,341 +4.37(+2.86%)
Jan 24, 2022 153.95 154.11 148.56 152.98 14,972,034 -1.78(-1.15%)
Jan 21, 2022 156.01 157.70 154.39 154.77 11,239,351 -0.36(-0.23%)
Jan 20, 2022 157.04 157.57 154.82 155.12 6,401,560 -1.25(-0.80%)
Jan 19, 2022 156.96 158.38 156.12 156.37 6,312,881 -0.49(-0.31%)
Jan 18, 2022 156.86 157.44 155.84 156.86 8,325,817 -0.69(-0.44%)
Jan 14, 2022 157.56 0 -0.86(-0.55%)
Jan 13, 2022 158.64 159.98 158.14 158.42 6,536,225 -0.97(-0.61%)
Jan 12, 2022 159.22 159.66 158.03 159.39 8,645,469 -1.37(-0.85%)
Jan 11, 2022 162.39 162.76 159.69 160.76 8,884,407 -1.73(-1.06%)
Jan 10, 2022 163.05 163.05 161.61 162.48 8,200,547 -0.81(-0.49%)
Jan 07, 2022 160.95 163.62 160.64 163.29 7,442,314 +2.18(+1.35%)
Jan 06, 2022 161.60 161.93 160.33 161.11 7,777,787 -0.55(-0.34%)
Jan 05, 2022 161.46 162.84 161.10 161.67 7,473,684 +1.07(+0.67%)
Jan 04, 2022 160.58 161.73 160.14 160.60 7,188,355 -0.43(-0.27%)
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.